ETR:EDEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.05	14.05	14.04	14.04	14.04	0.40%	14,802
Sep 21, 2026	13.91	13.98	13.91	13.98	13.98	1.34%	37,005
Sep 18, 2026	13.87	13.87	13.79	13.80	13.80	-0.04%	22,203
Sep 17, 2026	13.77	13.80	13.77	13.80	13.80	0.22%	-
Sep 16, 2026	13.76	13.77	13.75	13.77	13.77	0.40%	27,724
Sep 15, 2026	13.74	13.76	13.71	13.72	13.72	-0.47%	14,802
Sep 14, 2026	13.77	13.78	13.74	13.78	13.78	-0.66%	14,802
Sep 11, 2026	13.80	13.87	13.80	13.87	13.87	0.80%	7,701
Sep 10, 2026	13.85	13.85	13.76	13.76	13.76	-0.31%	7,401
Sep 9, 2026	13.89	13.89	13.81	13.81	13.81	-0.70%	-
Sep 8, 2026	13.92	13.92	13.90	13.91	13.91	-0.12%	-
Sep 7, 2026	13.96	13.96	13.92	13.92	13.92	-0.10%	-
Sep 4, 2026	14.01	14.01	13.94	13.94	13.94	-0.48%	3,602
Sep 3, 2026	13.87	14.00	13.87	14.00	14.00	0.92%	1,425
Sep 2, 2026	13.80	13.88	13.77	13.88	13.88	0.30%	-
Sep 1, 2026	13.91	13.91	13.82	13.84	13.84	-0.27%	22,203
Aug 31, 2026	13.92	13.92	13.87	13.87	13.87	-1.14%	15,945
Aug 28, 2026	13.97	14.04	13.96	14.03	14.03	0.53%	81,411
Aug 27, 2026	13.93	13.96	13.91	13.96	13.96	0.66%	10,439
Aug 26, 2026	13.87	13.92	13.87	13.87	13.87	-	36,199
Aug 25, 2026	13.88	13.89	13.87	13.87	13.87	0.17%	7,401
Aug 24, 2026	13.85	13.85	13.83	13.84	13.84	-0.33%	44,003
Aug 21, 2026	13.84	13.89	13.84	13.89	13.89	0.06%	15,518
Aug 20, 2026	13.95	13.95	13.88	13.88	13.88	-0.64%	15,433
Aug 19, 2026	13.90	13.97	13.90	13.97	13.97	0.41%	37,005
Aug 18, 2026	13.95	13.95	13.91	13.91	13.91	-0.97%	-
Aug 17, 2026	14.10	14.10	14.05	14.05	14.05	-0.15%	66,551
Aug 14, 2026	14.10	14.11	14.07	14.07	14.07	0.05%	84,764
Aug 13, 2026	14.01	14.12	14.01	14.06	14.06	0.54%	7,401
Aug 12, 2026	13.98	14.01	13.98	13.99	13.99	-0.01%	29,604
Aug 11, 2026	14.00	14.04	13.99	13.99	13.99	-0.20%	51,170
Aug 10, 2026	14.03	14.03	14.01	14.02	14.02	0.04%	7,401
Aug 7, 2026	13.94	14.03	13.94	14.01	14.01	0.58%	102,758
Aug 6, 2026	13.97	13.97	13.93	13.93	13.93	-0.43%	-
Aug 5, 2026	14.03	14.04	13.99	13.99	13.99	0.60%	-
Aug 4, 2026	13.76	13.91	13.75	13.91	13.91	1.61%	15,222
Aug 3, 2026	13.60	13.69	13.60	13.69	13.69	1.91%	15,402
Jul 31, 2026	13.49	13.51	13.43	13.43	13.43	0.68%	-
Jul 30, 2026	13.28	13.34	13.28	13.34	13.34	0.15%	706
Jul 29, 2026	13.45	13.46	13.32	13.32	13.32	-0.88%	4,276
Jul 28, 2026	13.36	13.44	13.36	13.44	13.44	0.58%	64,465
Jul 27, 2026	13.51	13.52	13.36	13.36	13.36	-0.74%	-
Jul 24, 2026	13.39	13.46	13.39	13.46	13.46	0.81%	120,798
Jul 23, 2026	13.51	13.51	13.35	13.35	13.35	-1.64%	-
Jul 22, 2026	13.51	13.57	13.51	13.57	13.57	0.20%	-
Jul 21, 2026	13.52	13.55	13.51	13.55	13.55	0.23%	34,616
Jul 20, 2026	13.48	13.52	13.48	13.51	13.51	0.10%	7,701
Jul 17, 2026	13.50	13.53	13.43	13.50	13.50	-1.21%	176,070
Jul 16, 2026	13.68	13.68	13.65	13.67	13.67	0.14%	-
Jul 15, 2026	13.66	13.66	13.65	13.65	13.65	0.20%	-