ETR:EAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	56.32	57.40	56.22	56.22	56.22	-0.46%	60
Oct 7, 2026	56.96	57.32	56.48	56.48	56.48	-2.75%	36
Oct 6, 2026	58.00	58.08	57.96	58.08	58.08	0.55%	-
Oct 5, 2026	58.24	58.76	57.68	57.76	57.76	0.38%	1
Oct 2, 2026	56.68	57.54	56.68	57.54	57.54	3.60%	86
Oct 1, 2026	57.58	57.58	55.54	55.54	55.54	-2.83%	6
Sep 30, 2026	58.04	58.70	57.16	57.16	57.16	-1.41%	5
Sep 29, 2026	58.50	58.50	57.98	57.98	57.98	0.31%	-
Sep 28, 2026	58.64	58.64	57.80	57.80	57.80	-0.76%	31
Sep 25, 2026	58.24	58.44	58.24	58.24	58.24	0.83%	16
Sep 24, 2026	58.76	59.06	57.76	57.76	57.76	-2.50%	18
Sep 23, 2026	58.76	59.24	58.48	59.24	59.24	1.54%	-
Sep 22, 2026	56.78	58.34	56.78	58.34	58.34	2.57%	-
Sep 21, 2026	57.38	57.62	56.88	56.88	56.88	-0.14%	-
Sep 18, 2026	57.46	57.96	56.92	56.96	56.96	-1.25%	52
Sep 17, 2026	57.12	57.68	57.12	57.68	57.68	1.09%	-
Sep 16, 2026	56.84	57.92	56.84	57.06	57.06	-0.66%	109
Sep 15, 2026	57.38	57.72	57.38	57.44	57.44	-0.75%	-
Sep 11, 2026	59.16	59.16	58.60	58.60	57.87	0.27%	1
Sep 10, 2026	59.34	59.62	58.44	58.44	57.71	-1.15%	58
Sep 9, 2026	60.36	60.36	59.12	59.12	58.39	-1.96%	24
Sep 8, 2026	60.86	61.92	60.30	60.30	59.55	-1.08%	-
Sep 7, 2026	61.08	61.08	60.96	60.96	60.20	-0.78%	-
Sep 4, 2026	61.44	61.44	61.44	61.44	60.68	0.23%	-
Sep 3, 2026	60.98	61.30	60.98	61.30	60.54	-1.83%	19
Sep 2, 2026	62.44	62.44	62.44	62.44	61.66	1.86%	-
Sep 1, 2026	61.30	61.30	61.30	61.30	60.54	-1.61%	-
Aug 31, 2026	63.34	63.34	62.30	62.30	61.53	-0.86%	19
Aug 28, 2026	62.84	62.84	62.84	62.84	62.06	0.10%	-
Aug 27, 2026	62.78	62.78	62.78	62.78	62.00	1.00%	-
Aug 26, 2026	63.46	63.46	62.16	62.16	61.39	-2.84%	28
Aug 25, 2026	63.98	63.98	63.98	63.98	63.19	1.94%	100
Aug 24, 2026	62.76	62.76	62.76	62.76	61.98	-1.63%	-
Aug 21, 2026	63.80	63.80	63.80	63.80	63.01	0.16%	-
Aug 20, 2026	65.12	65.12	63.70	63.70	62.91	-4.10%	3
Aug 18, 2026	66.42	66.42	66.42	66.42	65.60	5.23%	2
Aug 17, 2026	63.36	63.36	63.12	63.12	62.34	-1.44%	161
Aug 14, 2026	64.12	64.12	64.04	64.04	63.24	0.88%	3
Aug 13, 2026	63.48	63.48	63.48	63.48	62.69	0.28%	-
Aug 12, 2026	63.30	63.30	63.30	63.30	62.51	-1.80%	-
Aug 11, 2026	64.78	64.78	64.46	64.46	63.66	2.06%	8
Aug 10, 2026	63.16	63.16	63.16	63.16	62.38	-1.50%	-
Aug 7, 2026	64.12	64.12	64.12	64.12	63.32	-0.71%	-
Aug 6, 2026	64.88	64.88	64.58	64.58	63.78	2.25%	4
Aug 5, 2026	64.46	64.46	63.16	63.16	62.38	0.32%	90
Aug 4, 2026	62.46	62.96	62.46	62.96	62.18	1.19%	15
Aug 3, 2026	62.32	62.32	62.22	62.22	61.45	4.82%	2
Jul 31, 2026	59.50	59.50	59.36	59.36	58.62	0.47%	191
Jul 30, 2026	59.78	59.78	59.08	59.08	58.35	0.17%	10
Jul 29, 2026	58.98	58.98	58.98	58.98	58.25	-2.35%	-