ETR:EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	90.72	90.72	89.88	89.88	89.88	-1.17%	10
Sep 24, 2026	90.28	90.94	90.28	90.94	90.94	1.00%	9
Sep 23, 2026	90.72	92.22	90.04	90.04	90.04	-1.44%	2
Sep 22, 2026	91.00	91.36	90.76	91.36	91.36	-0.15%	1
Sep 21, 2026	92.38	92.38	91.48	91.50	91.50	-1.02%	1
Sep 18, 2026	92.86	92.86	92.44	92.44	92.44	0.04%	-
Sep 17, 2026	92.48	92.48	92.38	92.40	92.40	0.74%	-
Sep 16, 2026	90.90	91.72	90.90	91.72	91.72	0.17%	-
Sep 15, 2026	91.82	91.82	91.56	91.56	91.56	-0.15%	914
Sep 14, 2026	92.52	92.74	91.70	91.70	91.70	-0.20%	-
Sep 11, 2026	92.38	92.48	91.88	91.88	91.88	-0.02%	-
Sep 10, 2026	92.52	92.52	91.90	91.90	91.90	-0.45%	-
Sep 9, 2026	92.56	92.90	92.32	92.32	92.32	-0.94%	-
Sep 8, 2026	92.32	93.20	92.32	93.20	93.20	0.84%	3
Sep 7, 2026	92.64	92.64	92.42	92.42	92.42	-0.82%	-
Sep 4, 2026	93.18	93.18	93.18	93.18	93.18	-0.24%	-
Sep 3, 2026	93.16	93.40	93.16	93.40	93.40	0.49%	3
Sep 2, 2026	92.94	92.94	92.94	92.94	92.94	0.09%	-
Sep 1, 2026	92.86	92.86	92.86	92.86	92.86	0.48%	-
Aug 31, 2026	92.42	92.42	92.42	92.42	92.42	-0.02%	-
Aug 28, 2026	92.44	92.44	92.44	92.44	92.44	1.12%	-
Aug 27, 2026	91.42	91.42	91.42	91.42	91.42	-1.47%	-
Aug 26, 2026	92.60	92.78	92.60	92.78	92.78	0.85%	5
Aug 25, 2026	92.00	92.00	92.00	92.00	92.00	0.50%	7
Aug 24, 2026	90.70	91.54	90.70	91.54	91.54	0.18%	236
Aug 21, 2026	92.58	92.58	91.38	91.38	91.38	-1.99%	2
Aug 20, 2026	93.24	93.24	93.24	93.24	93.24	0.76%	-
Aug 19, 2026	92.54	92.54	92.54	92.54	92.54	-0.98%	-
Aug 18, 2026	94.22	94.22	94.22	94.22	93.45	0.73%	-
Aug 17, 2026	94.16	94.16	93.54	93.54	92.78	-0.36%	18
Aug 14, 2026	93.88	93.88	93.88	93.88	93.12	0.21%	-
Aug 13, 2026	93.68	93.68	93.68	93.68	92.92	0.24%	-
Aug 12, 2026	93.46	93.46	93.46	93.46	92.70	1.02%	-
Aug 11, 2026	92.52	92.52	92.52	92.52	91.77	0.48%	-
Aug 10, 2026	92.08	92.08	92.08	92.08	91.33	-1.16%	-
Aug 7, 2026	93.32	93.32	93.16	93.16	92.40	-0.47%	2
Aug 6, 2026	92.68	93.88	92.68	93.60	92.84	0.99%	22
Aug 5, 2026	92.68	92.68	92.68	92.68	91.93	-1.24%	-
Aug 4, 2026	93.32	93.84	93.32	93.84	93.08	-0.09%	26
Aug 3, 2026	93.92	93.92	93.92	93.92	93.16	-6.92%	-
Jul 30, 2026	100.90	100.90	100.90	100.90	100.08	2.19%	5
Jul 29, 2026	98.74	98.74	98.74	98.74	97.94	-1.36%	-
Jul 28, 2026	100.10	100.10	100.10	100.10	99.29	1.09%	-
Jul 27, 2026	99.02	99.02	99.02	99.02	98.21	-0.48%	-
Jul 24, 2026	100.10	100.10	99.50	99.50	98.69	0.32%	2
Jul 23, 2026	99.18	99.18	99.18	99.18	98.37	1.83%	-
Jul 22, 2026	97.40	97.40	97.40	97.40	96.61	1.39%	-
Jul 21, 2026	96.06	96.06	96.06	96.06	95.28	-1.80%	-
Jul 20, 2026	97.82	97.82	97.82	97.82	97.02	-1.33%	-
Jul 17, 2026	99.14	99.14	99.14	99.14	98.33	1.83%	-