ETR:EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	96.88	97.16	96.88	97.10	97.10	0.60%	150
Mar 26, 2026	96.52	96.52	96.52	96.52	96.52	0.84%	-
Mar 25, 2026	95.72	95.72	95.72	95.72	95.72	-0.04%	-
Mar 24, 2026	95.76	95.76	95.76	95.76	95.76	1.35%	-
Mar 23, 2026	95.04	95.08	94.48	94.48	94.48	-3.24%	118
Mar 19, 2026	97.64	97.64	97.64	97.64	97.64	-1.55%	-
Mar 18, 2026	99.74	99.74	99.18	99.18	99.18	-1.51%	7
Mar 17, 2026	100.70	100.70	100.70	100.70	100.70	0.30%	-
Mar 16, 2026	99.64	100.40	99.64	100.40	100.40	1.93%	15
Mar 12, 2026	97.42	98.50	97.42	98.50	98.50	2.43%	3
Mar 11, 2026	96.16	96.16	96.16	96.16	96.16	0.23%	-
Mar 10, 2026	95.94	95.94	95.94	95.94	95.94	-1.03%	-
Mar 9, 2026	96.94	96.94	96.94	96.94	96.94	1.36%	-
Mar 6, 2026	95.98	95.98	95.64	95.64	95.64	0.04%	13
Mar 5, 2026	95.60	95.60	95.60	95.60	95.60	-0.33%	-
Mar 4, 2026	95.92	95.92	95.92	95.92	95.92	-0.37%	-
Mar 3, 2026	96.62	96.62	96.28	96.28	96.28	-	5
Mar 2, 2026	96.28	96.28	96.28	96.28	96.28	1.43%	1
Feb 27, 2026	94.80	94.92	94.80	94.92	94.92	0.74%	23
Feb 26, 2026	94.22	94.22	94.22	94.22	94.22	0.23%	-
Feb 25, 2026	93.72	94.00	93.72	94.00	94.00	-0.02%	10
Feb 24, 2026	94.02	94.02	94.02	94.02	94.02	-0.93%	-
Feb 23, 2026	93.06	94.90	93.06	94.90	94.90	1.37%	110
Feb 20, 2026	93.62	93.62	93.62	93.62	93.62	-1.43%	-
Feb 19, 2026	95.00	95.00	94.98	94.98	94.98	0.98%	1
Feb 18, 2026	94.06	94.06	94.06	94.06	94.06	-2.39%	-
Feb 17, 2026	96.36	96.36	96.36	96.36	95.61	3.81%	-
Feb 12, 2026	92.82	92.82	92.82	92.82	92.10	1.20%	91
Feb 11, 2026	91.72	91.72	91.72	91.72	91.01	1.04%	-
Feb 10, 2026	90.78	90.78	90.78	90.78	90.07	1.52%	-
Feb 9, 2026	89.42	89.42	89.42	89.42	88.72	-1.35%	-
Feb 6, 2026	91.20	91.20	90.64	90.64	89.93	-2.22%	43
Feb 5, 2026	92.70	92.70	92.70	92.70	91.98	0.63%	-
Feb 4, 2026	92.12	92.12	92.12	92.12	91.40	1.59%	-
Feb 3, 2026	90.68	90.68	90.68	90.68	89.97	1.59%	-
Feb 2, 2026	89.26	89.26	89.26	89.26	88.56	0.61%	35
Jan 30, 2026	89.00	89.00	88.72	88.72	88.03	-0.18%	11
Jan 29, 2026	88.46	88.88	88.46	88.88	88.19	-0.18%	10
Jan 28, 2026	89.04	89.04	89.04	89.04	88.35	1.60%	-
Jan 27, 2026	88.06	88.06	87.64	87.64	86.96	-0.59%	2
Jan 26, 2026	87.26	88.16	87.26	88.16	87.47	-0.05%	40
Jan 23, 2026	88.38	88.38	88.20	88.20	87.51	0.57%	1
Jan 22, 2026	88.62	88.62	87.70	87.70	87.02	-1.50%	7
Jan 21, 2026	89.74	89.74	88.52	89.04	88.35	-0.22%	111
Jan 20, 2026	88.96	89.24	88.96	89.24	88.55	0.34%	44
Jan 16, 2026	87.72	88.94	87.72	88.94	88.25	4.98%	30
Jan 13, 2026	84.72	84.72	84.72	84.72	84.06	-0.84%	-
Jan 12, 2026	85.44	85.44	85.44	85.44	84.77	-0.51%	-
Jan 9, 2026	86.74	86.74	85.88	85.88	85.21	-0.21%	3
Jan 8, 2026	85.58	86.06	85.58	86.06	85.39	1.03%	20