ETR:E960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.04	55.04	54.21	54.34	54.34	-1.90%	5,803
Jul 31, 2025	56.26	56.26	55.39	55.39	55.39	-1.28%	3,446
Jul 30, 2025	55.85	56.29	55.85	56.11	56.11	0.11%	895
Jul 29, 2025	56.03	56.35	56.03	56.05	56.05	0.20%	1,748
Jul 28, 2025	56.58	56.58	55.94	55.94	55.94	-0.32%	1,211
Jul 25, 2025	56.11	56.29	56.00	56.12	56.12	-1.06%	1,806
Jul 24, 2025	56.35	56.72	56.18	56.72	56.72	1.09%	2,297
Jul 23, 2025	56.08	56.16	55.95	56.11	56.11	1.25%	4,076
Jul 22, 2025	55.52	55.52	55.31	55.42	55.42	-0.38%	315
Jul 21, 2025	55.78	55.78	55.56	55.63	55.63	-0.34%	727
Jul 18, 2025	55.90	55.94	55.65	55.82	55.82	0.11%	5,924
Jul 17, 2025	55.54	55.76	55.54	55.76	55.76	1.40%	4,066
Jul 16, 2025	55.47	55.58	54.99	54.99	54.99	-1.13%	4,278
Jul 15, 2025	55.86	55.88	55.61	55.62	55.62	-0.13%	8,051
Jul 14, 2025	55.39	55.69	55.39	55.69	55.69	0.02%	1,101
Jul 11, 2025	56.24	56.24	55.68	55.68	55.68	-1.40%	1,180
Jul 10, 2025	56.37	56.47	56.37	56.47	56.47	0.59%	800
Jul 9, 2025	55.64	56.20	55.64	56.14	56.14	0.84%	800
Jul 8, 2025	55.51	55.68	55.37	55.67	55.67	0.13%	1,948
Jul 7, 2025	55.28	55.60	55.28	55.60	55.60	0.63%	1,984
Jul 4, 2025	55.49	55.49	55.08	55.25	55.25	-0.45%	556
Jul 3, 2025	55.47	55.58	55.33	55.50	55.50	0.36%	1,889
Jul 2, 2025	55.41	55.45	55.20	55.30	55.30	0.09%	1,941
Jul 1, 2025	55.50	55.53	54.93	55.25	55.25	-	2,340
Jun 30, 2025	55.63	55.63	55.25	55.25	55.25	-0.43%	1,293
Jun 27, 2025	55.13	55.49	55.13	55.49	55.49	1.07%	2,758
Jun 26, 2025	55.17	55.18	54.72	54.90	54.90	-0.38%	3,110
Jun 25, 2025	55.49	55.49	55.09	55.11	55.11	-0.49%	100
Jun 24, 2025	55.55	55.55	55.30	55.38	55.38	1.45%	2,560
Jun 23, 2025	54.63	54.69	54.59	54.59	54.59	-0.13%	1,250
Jun 20, 2025	54.84	55.09	54.60	54.66	54.66	0.16%	195
Jun 19, 2025	54.77	54.82	54.57	54.57	54.57	-1.00%	8,848
Jun 18, 2025	55.27	55.27	54.97	55.12	55.12	-0.38%	3,951
Jun 17, 2025	55.46	55.46	55.33	55.33	55.33	-1.57%	166
Jun 16, 2025	55.77	56.21	55.66	56.21	56.21	0.21%	5,880
Jun 13, 2025	55.63	56.09	55.63	56.09	56.09	-0.36%	2,602
Jun 12, 2025	56.13	56.29	55.98	56.29	56.29	-0.41%	331
Jun 11, 2025	56.55	56.75	56.38	56.52	56.52	-0.21%	1,350
Jun 10, 2025	56.83	56.83	56.61	56.64	56.64	-0.05%	100
Jun 9, 2025	56.82	56.82	56.66	56.67	56.67	-0.02%	668
Jun 6, 2025	56.46	56.84	56.44	56.68	56.68	-0.56%	129
Jun 5, 2025	56.46	57.00	56.31	57.00	57.00	0.25%	3,261
Jun 4, 2025	56.41	56.86	56.34	56.86	56.86	1.37%	1,950
Jun 3, 2025	56.14	56.14	56.00	56.09	56.09	-0.07%	317
Jun 2, 2025	56.18	56.31	55.72	56.13	56.13	-0.25%	602
May 30, 2025	56.30	56.65	56.27	56.27	56.27	0.23%	2,052
May 29, 2025	56.59	56.59	56.14	56.14	56.14	-0.11%	279
May 28, 2025	56.60	56.77	56.20	56.20	56.20	-0.72%	279
May 27, 2025	56.56	56.71	56.56	56.61	56.61	0.02%	1,876
May 26, 2025	56.10	56.75	56.10	56.60	56.60	1.31%	1,876