ETR:EDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.06	14.07	14.04	14.04	14.04	0.37%	8,864
Sep 21, 2026	13.90	13.99	13.90	13.99	13.99	1.36%	17,345
Sep 18, 2026	13.87	13.87	13.80	13.80	13.80	-0.04%	7,164
Sep 17, 2026	13.78	13.80	13.78	13.80	13.80	0.21%	10,651
Sep 16, 2026	13.76	13.78	13.75	13.77	13.77	0.40%	30,604
Sep 15, 2026	13.74	13.76	13.71	13.72	13.72	-0.47%	18,783
Sep 14, 2026	13.77	13.78	13.74	13.78	13.78	-0.67%	3,436
Sep 11, 2026	13.80	13.88	13.79	13.88	13.88	0.82%	7,279
Sep 10, 2026	13.85	13.85	13.76	13.76	13.76	-0.33%	13,098
Sep 9, 2026	13.89	13.89	13.81	13.81	13.81	-0.69%	3,094
Sep 8, 2026	13.93	13.93	13.90	13.91	13.91	-0.14%	9,823
Sep 7, 2026	13.96	13.96	13.92	13.93	13.92	-0.36%	4,209
Sep 4, 2026	14.02	14.02	13.98	13.98	13.98	-0.24%	7,798
Sep 3, 2026	13.88	14.01	13.87	14.01	14.01	0.92%	44,941
Sep 2, 2026	13.80	13.88	13.77	13.88	13.88	0.31%	14,509
Sep 1, 2026	13.91	13.91	13.80	13.84	13.84	-0.28%	9,607
Aug 31, 2026	13.92	13.93	13.87	13.88	13.88	-1.13%	113,429
Aug 28, 2026	13.98	14.04	13.97	14.04	14.04	0.55%	12,823
Aug 27, 2026	13.93	13.96	13.87	13.96	13.96	0.65%	45,796
Aug 26, 2026	13.87	13.88	13.86	13.87	13.87	-	6,600
Aug 25, 2026	13.88	13.90	13.85	13.87	13.87	0.19%	16,581
Aug 24, 2026	13.85	13.85	13.83	13.84	13.84	-0.34%	53
Aug 21, 2026	13.84	13.89	13.84	13.89	13.89	0.06%	9,046
Aug 20, 2026	13.95	13.95	13.87	13.88	13.88	-0.62%	4,367
Aug 19, 2026	13.90	14.00	13.90	13.97	13.97	0.40%	11,891
Aug 18, 2026	13.95	13.95	13.91	13.91	13.91	-0.97%	4,797
Aug 17, 2026	14.10	14.10	14.05	14.05	14.05	-0.14%	121,397
Aug 14, 2026	14.10	14.11	14.07	14.07	14.07	0.03%	2,755
Aug 13, 2026	14.01	14.11	14.01	14.06	14.06	0.54%	1,616
Aug 12, 2026	13.98	14.00	13.98	13.99	13.99	-	4,120
Aug 11, 2026	14.00	14.04	13.99	13.99	13.99	-0.20%	15,374
Aug 10, 2026	14.03	14.04	14.00	14.02	14.02	0.01%	7,391
Aug 7, 2026	13.94	14.01	13.94	14.01	14.01	0.61%	806
Aug 6, 2026	13.97	13.99	13.93	13.93	13.93	-0.44%	3,439
Aug 5, 2026	14.04	14.07	13.99	13.99	13.99	0.61%	8,136
Aug 4, 2026	13.77	13.91	13.75	13.91	13.91	1.60%	23,475
Aug 3, 2026	13.60	13.69	13.60	13.69	13.69	1.93%	18,380
Jul 31, 2026	13.49	13.52	13.43	13.43	13.43	0.66%	2,501
Jul 30, 2026	13.27	13.34	13.25	13.34	13.34	0.18%	19,731
Jul 29, 2026	13.45	13.46	13.32	13.32	13.32	-0.90%	12,041
Jul 28, 2026	13.36	13.44	13.36	13.44	13.44	0.58%	15,865
Jul 27, 2026	13.52	13.52	13.36	13.36	13.36	-0.71%	15,515
Jul 24, 2026	13.39	13.46	13.39	13.46	13.45	0.77%	1,107
Jul 23, 2026	13.51	13.51	13.35	13.35	13.35	-1.64%	590
Jul 22, 2026	13.51	13.57	13.50	13.57	13.57	0.24%	8,626
Jul 21, 2026	13.52	13.56	13.51	13.54	13.54	0.20%	53,907
Jul 20, 2026	13.45	13.55	13.45	13.51	13.51	0.13%	25,662
Jul 17, 2026	13.50	13.52	13.45	13.50	13.50	-1.25%	15,219
Jul 16, 2026	13.68	13.68	13.61	13.67	13.67	0.13%	7,805
Jul 15, 2026	13.66	13.66	13.64	13.65	13.65	0.19%	12,619