ETR:EAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	63.80	63.80	63.80	63.80	63.80	0.16%	-
Aug 20, 2026	65.12	65.12	63.70	63.70	63.70	-4.10%	3
Aug 18, 2026	66.42	66.42	66.42	66.42	66.42	5.23%	2
Aug 17, 2026	63.36	63.36	63.12	63.12	63.12	-1.44%	161
Aug 14, 2026	64.12	64.12	64.04	64.04	64.04	0.88%	3
Aug 13, 2026	63.48	63.48	63.48	63.48	63.48	0.28%	-
Aug 12, 2026	63.30	63.30	63.30	63.30	63.30	-1.80%	-
Aug 11, 2026	64.78	64.78	64.46	64.46	64.46	2.06%	8
Aug 10, 2026	63.16	63.16	63.16	63.16	63.16	-1.50%	-
Aug 7, 2026	64.12	64.12	64.12	64.12	64.12	-0.71%	-
Aug 6, 2026	64.88	64.88	64.58	64.58	64.58	2.25%	4
Aug 5, 2026	64.46	64.46	63.16	63.16	63.16	0.32%	90
Aug 4, 2026	62.46	62.96	62.46	62.96	62.96	1.19%	15
Aug 3, 2026	62.32	62.32	62.22	62.22	62.22	4.82%	2
Jul 31, 2026	59.50	59.50	59.36	59.36	59.36	0.47%	191
Jul 30, 2026	59.78	59.78	59.08	59.08	59.08	0.17%	10
Jul 29, 2026	58.98	58.98	58.98	58.98	58.98	-2.35%	-
Jul 28, 2026	60.40	60.40	60.40	60.40	60.40	1.17%	-
Jul 27, 2026	59.70	59.70	59.70	59.70	59.70	-1.42%	33
Jul 24, 2026	60.22	60.56	60.22	60.56	60.56	1.30%	56
Jul 23, 2026	59.78	59.78	59.78	59.78	59.78	-2.26%	-
Jul 22, 2026	61.16	61.16	61.16	61.16	61.16	1.06%	-
Jul 21, 2026	59.78	60.52	59.78	60.52	60.52	1.54%	1
Jul 20, 2026	59.60	59.60	59.60	59.60	59.60	0.13%	-
Jul 15, 2026	59.52	59.52	59.52	59.52	59.52	0.98%	-
Jul 14, 2026	58.94	58.94	58.94	58.94	58.94	0.48%	-
Jul 13, 2026	58.66	58.66	58.66	58.66	58.66	-0.85%	-
Jul 10, 2026	59.16	59.16	59.16	59.16	59.16	0.51%	-
Jul 9, 2026	58.86	58.86	58.86	58.86	58.86	-0.47%	-
Jul 8, 2026	59.86	59.86	59.14	59.14	59.14	-2.83%	100
Jul 7, 2026	60.86	60.86	60.86	60.86	60.86	1.64%	-
Jul 6, 2026	59.88	59.88	59.88	59.88	59.88	-0.17%	-
Jul 2, 2026	60.26	60.26	59.94	59.98	59.98	3.06%	14
Jun 30, 2026	59.50	59.50	58.20	58.20	58.20	-5.15%	72
Jun 26, 2026	60.98	61.36	60.98	61.36	61.36	-0.32%	7
Jun 25, 2026	61.56	61.56	61.56	61.56	61.56	-1.41%	-
Jun 24, 2026	62.44	62.44	62.44	62.44	62.44	0.87%	-
Jun 23, 2026	61.72	61.90	61.72	61.90	61.90	-2.12%	10
Jun 22, 2026	63.24	63.24	63.24	63.24	63.24	-2.20%	-
Jun 17, 2026	64.66	64.66	64.66	64.66	64.66	3.22%	101
Jun 11, 2026	62.64	62.64	62.64	62.64	62.64	-0.67%	-
Jun 10, 2026	63.06	63.06	63.06	63.06	63.06	1.48%	-
Jun 9, 2026	62.14	62.14	62.14	62.14	62.14	0.49%	-
Jun 8, 2026	61.84	61.84	61.84	61.84	61.84	-1.43%	-