ETR:EDEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.61	13.62	13.59	13.59	13.59	0.38%	12,483
Sep 21, 2026	13.47	13.54	13.47	13.54	13.54	1.35%	1,639
Sep 18, 2026	13.43	13.44	13.35	13.36	13.36	-0.06%	3,360
Sep 17, 2026	13.33	13.37	13.33	13.37	13.37	0.22%	708
Sep 16, 2026	13.32	13.34	13.31	13.34	13.34	0.41%	15,245
Sep 15, 2026	13.31	13.33	13.28	13.28	13.28	-0.48%	6,601
Sep 14, 2026	13.33	13.35	13.30	13.35	13.35	-0.68%	24,328
Sep 11, 2026	13.36	13.44	13.36	13.44	13.44	0.81%	626
Sep 10, 2026	13.41	13.41	13.31	13.33	13.33	-0.34%	525
Sep 9, 2026	13.46	13.46	13.36	13.38	13.37	-0.70%	537
Sep 8, 2026	13.49	13.50	13.46	13.47	13.47	-0.13%	1,189
Sep 7, 2026	13.52	13.52	13.49	13.49	13.49	-0.10%	1,806
Sep 4, 2026	13.57	13.57	13.50	13.50	13.50	-0.51%	525
Sep 3, 2026	13.44	13.57	13.44	13.57	13.57	0.91%	20,903
Sep 2, 2026	13.37	13.45	13.35	13.45	13.45	0.32%	7,363
Sep 1, 2026	13.47	13.47	13.38	13.41	13.40	-0.28%	905
Aug 31, 2026	13.48	13.49	13.44	13.44	13.44	-1.14%	6,961
Aug 28, 2026	13.54	13.60	13.54	13.60	13.60	0.52%	2,090
Aug 27, 2026	13.50	13.54	13.50	13.53	13.53	0.63%	1,963
Aug 26, 2026	13.45	13.46	13.44	13.44	13.44	0.01%	598
Aug 25, 2026	13.45	13.48	13.44	13.44	13.44	0.17%	11,315
Aug 24, 2026	13.42	13.43	13.41	13.42	13.42	-0.35%	1,278
Aug 21, 2026	13.42	13.46	13.42	13.46	13.46	0.07%	2,053
Aug 20, 2026	13.52	13.52	13.46	13.46	13.45	-0.62%	17,847
Aug 19, 2026	13.48	13.54	13.48	13.54	13.54	0.37%	356
Aug 18, 2026	13.53	13.53	13.49	13.49	13.49	-1.18%	1,689
Aug 17, 2026	13.66	13.66	13.65	13.65	13.65	0.05%	3,872
Aug 14, 2026	13.67	13.68	13.64	13.64	13.64	0.07%	3,469
Aug 13, 2026	13.58	13.63	13.58	13.63	13.63	0.51%	-
Aug 12, 2026	13.56	13.60	13.56	13.56	13.56	-	123,345
Aug 11, 2026	13.58	13.61	13.57	13.57	13.56	-0.20%	11,763
Aug 10, 2026	13.60	13.61	13.59	13.59	13.59	0.01%	965
Aug 7, 2026	13.51	13.59	13.51	13.59	13.59	0.60%	3,756
Aug 6, 2026	13.55	13.55	13.51	13.51	13.51	-0.89%	952
Aug 5, 2026	13.61	13.64	13.61	13.63	13.63	1.05%	5,205
Aug 4, 2026	13.35	13.49	13.33	13.49	13.49	1.60%	1,932
Aug 3, 2026	13.19	13.28	13.19	13.28	13.28	1.91%	976
Jul 31, 2026	13.09	13.11	13.03	13.03	13.03	0.68%	4,049
Jul 30, 2026	12.88	12.94	12.88	12.94	12.94	0.14%	154
Jul 29, 2026	13.05	13.06	12.92	12.92	12.92	-0.92%	7,168
Jul 28, 2026	12.96	13.04	12.96	13.04	13.04	0.61%	614
Jul 27, 2026	13.11	13.12	12.96	12.96	12.96	-0.73%	11,156
Jul 24, 2026	13.00	13.06	13.00	13.06	13.06	0.79%	2,744
Jul 23, 2026	13.11	13.11	12.96	12.96	12.96	-1.67%	14,367
Jul 22, 2026	13.12	13.18	13.12	13.18	13.17	0.18%	14,192
Jul 21, 2026	13.13	13.15	13.12	13.15	13.15	0.22%	1,420
Jul 20, 2026	13.08	13.13	13.08	13.12	13.12	0.13%	3,236
Jul 17, 2026	13.11	13.14	13.09	13.11	13.10	-1.24%	9,708
Jul 16, 2026	13.28	13.28	13.25	13.27	13.27	0.12%	292
Jul 15, 2026	13.26	13.27	13.25	13.25	13.25	0.18%	640