ETR:EDED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.91	13.94	13.90	13.93	13.92	0.69%	162,525
Sep 21, 2026	13.75	13.83	13.75	13.83	13.83	1.34%	13,002
Sep 18, 2026	13.70	13.70	13.65	13.65	13.65	0.04%	13,607
Sep 17, 2026	13.61	13.64	13.61	13.64	13.64	0.73%	-
Sep 16, 2026	13.52	13.55	13.52	13.54	13.54	0.46%	26,004
Sep 15, 2026	13.52	13.53	13.48	13.48	13.48	-0.42%	-
Sep 14, 2026	13.51	13.54	13.51	13.54	13.54	-0.18%	6,538
Sep 11, 2026	13.48	13.56	13.48	13.56	13.56	1.01%	7
Sep 10, 2026	13.50	13.50	13.43	13.43	13.43	-0.29%	-
Sep 9, 2026	13.54	13.54	13.47	13.47	13.47	-0.70%	-
Sep 8, 2026	13.59	13.59	13.56	13.56	13.56	-0.12%	-
Sep 7, 2026	13.63	13.63	13.58	13.58	13.58	-0.20%	-
Sep 4, 2026	13.67	13.68	13.61	13.61	13.61	-0.46%	100
Sep 3, 2026	13.55	13.67	13.55	13.67	13.67	0.67%	-
Sep 2, 2026	13.53	13.58	13.50	13.58	13.58	0.30%	-
Sep 1, 2026	13.59	13.59	13.52	13.54	13.54	-0.05%	-
Aug 31, 2026	13.62	13.62	13.54	13.54	13.54	-1.27%	18,769
Aug 28, 2026	13.61	13.72	13.61	13.72	13.72	0.96%	11
Aug 27, 2026	13.55	13.59	13.55	13.59	13.59	0.66%	-
Aug 26, 2026	13.48	13.50	13.48	13.50	13.50	0.19%	6,501
Aug 25, 2026	13.50	13.51	13.47	13.47	13.47	0.13%	-
Aug 24, 2026	13.45	13.45	13.45	13.45	13.45	-0.27%	-
Aug 21, 2026	13.42	13.49	13.42	13.49	13.49	0.09%	-
Aug 20, 2026	13.55	13.55	13.48	13.48	13.48	-0.78%	-
Aug 19, 2026	13.60	13.60	13.58	13.58	13.58	-0.33%	-
Aug 18, 2026	13.67	13.67	13.63	13.63	13.63	-0.87%	-
Aug 17, 2026	13.79	13.79	13.75	13.75	13.75	-0.22%	38,524
Aug 14, 2026	13.85	13.85	13.78	13.78	13.78	-0.39%	-
Aug 13, 2026	13.80	13.83	13.79	13.83	13.83	0.61%	52
Aug 12, 2026	13.75	13.76	13.74	13.75	13.75	-0.01%	1,262
Aug 11, 2026	13.77	13.80	13.75	13.75	13.75	-0.13%	52,565
Aug 10, 2026	13.77	13.77	13.76	13.77	13.77	0.12%	-
Aug 7, 2026	13.72	13.75	13.72	13.75	13.75	0.27%	-
Aug 6, 2026	13.73	13.74	13.71	13.71	13.71	-0.21%	14,420
Aug 5, 2026	13.79	13.80	13.74	13.74	13.74	0.33%	500
Aug 4, 2026	13.57	13.70	13.55	13.70	13.70	1.50%	-
Aug 3, 2026	13.38	13.50	13.38	13.50	13.50	1.92%	-
Jul 31, 2026	13.29	13.33	13.24	13.24	13.24	0.81%	19,700
Jul 30, 2026	13.15	13.15	13.14	13.14	13.13	-2.01%	-
Jul 29, 2026	13.39	13.41	13.39	13.41	13.40	0.22%	-
Jul 28, 2026	13.33	13.38	13.33	13.38	13.38	0.43%	-
Jul 27, 2026	13.44	13.46	13.32	13.32	13.32	-0.64%	-
Jul 24, 2026	13.33	13.40	13.33	13.40	13.40	0.63%	-
Jul 23, 2026	13.41	13.43	13.32	13.32	13.32	-1.29%	26
Jul 22, 2026	13.43	13.49	13.43	13.49	13.49	0.20%	67
Jul 21, 2026	13.43	13.47	13.41	13.47	13.47	0.24%	13,648
Jul 20, 2026	13.36	13.47	13.36	13.43	13.43	0.40%	2,796
Jul 17, 2026	13.37	13.42	13.37	13.38	13.38	-1.22%	6,501
Jul 16, 2026	13.53	13.55	13.51	13.55	13.55	0.04%	737
Jul 15, 2026	13.56	13.56	13.53	13.54	13.54	0.24%	67