ETR:EBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.73	21.80	21.50	21.51	-	-0.67%	138
Sep 17, 2026	21.59	21.69	21.49	21.66	21.66	1.22%	2,021
Sep 16, 2026	21.30	21.43	21.24	21.40	21.40	0.35%	3,381
Sep 15, 2026	21.28	21.32	21.14	21.32	21.32	0.05%	1,299
Sep 14, 2026	20.91	21.31	20.91	21.31	21.31	1.62%	2,531
Sep 11, 2026	20.84	20.98	20.84	20.97	20.97	0.62%	1,394
Sep 10, 2026	20.90	20.92	20.81	20.84	20.84	-0.71%	319
Sep 9, 2026	21.02	21.06	20.91	20.99	20.99	-0.38%	1,849
Sep 8, 2026	21.08	21.08	20.91	21.07	21.07	0.69%	777
Sep 7, 2026	21.18	21.18	20.93	20.93	20.93	-0.78%	1,565
Sep 4, 2026	21.23	21.24	21.09	21.09	21.09	-0.42%	2,461
Sep 3, 2026	20.80	21.18	20.80	21.18	21.18	1.53%	1,404
Sep 2, 2026	20.99	20.99	20.83	20.86	20.86	-0.90%	1,389
Sep 1, 2026	21.46	21.46	21.05	21.05	21.05	-0.87%	2,570
Aug 31, 2026	21.44	21.49	21.24	21.24	21.24	-1.78%	2,134
Aug 28, 2026	21.49	21.62	21.40	21.62	21.62	0.79%	1,290
Aug 27, 2026	21.23	21.45	21.23	21.45	21.45	3.55%	231
Aug 26, 2026	20.73	20.80	20.67	20.72	20.72	-0.10%	8,648
Aug 25, 2026	20.81	20.83	20.74	20.74	20.74	0.29%	1,661
Aug 24, 2026	20.67	20.72	20.63	20.68	20.68	-0.51%	1,675
Aug 21, 2026	20.75	20.84	20.67	20.78	20.78	0.07%	7,502
Aug 20, 2026	20.90	20.92	20.72	20.77	20.77	-0.69%	936
Aug 19, 2026	20.94	20.99	20.82	20.91	20.91	-0.62%	782
Aug 18, 2026	21.18	21.18	20.96	21.04	21.04	-1.64%	3,271
Aug 17, 2026	21.51	21.51	21.34	21.39	21.39	-0.12%	3,624
Aug 14, 2026	21.64	21.70	21.42	21.42	21.42	-0.21%	411
Aug 13, 2026	21.36	21.58	21.35	21.46	21.46	1.11%	2,135
Aug 12, 2026	21.24	21.28	21.23	21.23	21.23	-0.12%	1,201
Aug 11, 2026	21.27	21.34	21.25	21.25	21.25	-0.05%	12
Aug 10, 2026	21.24	21.32	21.15	21.26	21.26	0.47%	3,065
Aug 7, 2026	21.16	21.27	21.13	21.16	21.16	0.93%	838
Aug 6, 2026	21.02	21.02	20.80	20.97	20.97	-1.53%	3,726
Aug 5, 2026	21.49	21.54	21.29	21.29	21.29	0.88%	2,550
Aug 4, 2026	21.02	21.30	20.84	21.11	21.11	1.47%	6,681
Aug 3, 2026	20.51	20.80	20.51	20.80	20.80	3.15%	6,016
Jul 31, 2026	20.19	20.32	20.17	20.17	20.17	1.41%	861
Jul 30, 2026	19.80	19.92	19.75	19.88	19.88	0.62%	671
Jul 29, 2026	19.85	19.86	19.70	19.76	19.76	-0.17%	737
Jul 28, 2026	19.69	19.80	19.58	19.80	19.80	0.53%	7,992
Jul 27, 2026	19.77	19.85	19.67	19.69	19.69	0.27%	5,023
Jul 24, 2026	19.55	19.68	19.55	19.64	19.64	0.53%	20,747
Jul 23, 2026	19.91	20.00	19.52	19.53	19.53	-2.84%	2,192
Jul 22, 2026	20.04	20.11	19.94	20.11	20.11	-0.12%	5,800
Jul 21, 2026	20.19	20.20	20.12	20.13	20.13	-0.10%	444
Jul 20, 2026	19.92	20.15	19.92	20.15	20.15	1.98%	21,050
Jul 17, 2026	19.67	19.81	19.58	19.76	19.76	-1.53%	34,854
Jul 16, 2026	20.22	20.27	19.98	20.07	20.07	-0.96%	410
Jul 15, 2026	20.56	20.57	20.26	20.26	20.26	-0.81%	1,310
Jul 14, 2026	20.23	20.43	20.08	20.43	20.43	0.42%	2,058
Jul 13, 2026	20.16	20.35	20.13	20.34	20.34	0.37%	3,393