ETR:EDM4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.49	10.49	10.39	10.39	-	-0.48%	17,197
Sep 22, 2026	10.44	10.49	10.39	10.44	10.44	0.06%	53,941
Sep 21, 2026	10.40	10.44	10.38	10.43	10.43	1.26%	217,850
Sep 18, 2026	10.39	10.39	10.29	10.30	10.30	-0.96%	213,532
Sep 17, 2026	10.38	10.42	10.37	10.40	10.40	0.85%	49,386
Sep 16, 2026	10.31	10.33	10.26	10.31	10.31	0.62%	92,722
Sep 15, 2026	10.22	10.29	10.17	10.25	10.25	-0.18%	490,217
Sep 14, 2026	10.32	10.32	10.23	10.27	10.27	-1.17%	300,146
Sep 11, 2026	10.36	10.43	10.34	10.39	10.39	0.78%	168,714
Sep 10, 2026	10.38	10.38	10.30	10.31	10.31	-0.62%	124,552
Sep 9, 2026	10.48	10.48	10.33	10.37	10.37	-1.48%	240,680
Sep 8, 2026	10.49	10.53	10.44	10.53	10.53	0.25%	282,961
Sep 7, 2026	10.51	10.51	10.46	10.50	10.50	0.25%	370,151
Sep 4, 2026	10.44	10.49	10.44	10.48	10.48	0.15%	395,135
Sep 3, 2026	10.45	10.46	10.41	10.46	10.46	0.29%	285,661
Sep 2, 2026	10.45	10.46	10.38	10.43	10.43	-0.23%	127,843
Sep 1, 2026	10.55	10.56	10.43	10.45	10.45	-0.82%	119,695
Aug 31, 2026	10.62	10.63	10.54	10.54	10.54	-0.81%	803,505
Aug 28, 2026	10.62	10.64	10.61	10.63	10.63	0.78%	63,765
Aug 27, 2026	10.66	10.66	10.53	10.54	10.54	-0.66%	105,815
Aug 26, 2026	10.64	10.65	10.60	10.61	10.61	0.02%	120,527
Aug 25, 2026	10.63	10.65	10.60	10.61	10.61	0.36%	128,748
Aug 24, 2026	10.57	10.60	10.56	10.57	10.57	-0.25%	164,646
Aug 21, 2026	10.56	10.60	10.56	10.60	10.60	0.59%	209,281
Aug 20, 2026	10.57	10.57	10.51	10.54	10.54	-0.23%	41,064
Aug 19, 2026	10.64	10.64	10.55	10.56	10.56	-0.60%	209,008
Aug 18, 2026	10.71	10.72	10.63	10.63	10.63	-1.19%	160,226
Aug 17, 2026	10.80	10.81	10.75	10.75	10.75	0.02%	172,927
Aug 14, 2026	10.78	10.80	10.75	10.75	10.75	-0.17%	125,081
Aug 13, 2026	10.80	10.81	10.77	10.77	10.77	0.15%	156,359
Aug 12, 2026	10.77	10.79	10.74	10.75	10.75	0.17%	211,415
Aug 11, 2026	10.73	10.77	10.71	10.74	10.74	0.24%	59,915
Aug 10, 2026	10.73	10.75	10.71	10.71	10.71	-0.02%	290,979
Aug 7, 2026	10.70	10.78	10.70	10.71	10.71	0.19%	245,575
Aug 6, 2026	10.68	10.73	10.68	10.69	10.69	0.28%	43,330
Aug 5, 2026	10.72	10.72	10.66	10.66	10.66	-0.04%	153,005
Aug 4, 2026	10.65	10.67	10.61	10.67	10.67	0.95%	102,576
Aug 3, 2026	10.53	10.58	10.51	10.57	10.57	1.07%	263,815
Jul 31, 2026	10.53	10.57	10.43	10.45	10.45	0.08%	177,015
Jul 30, 2026	10.32	10.45	10.31	10.45	10.45	1.63%	120,793
Jul 29, 2026	10.36	10.36	10.27	10.28	10.28	-0.70%	209,999
Jul 28, 2026	10.37	10.38	10.30	10.35	10.35	0.14%	163,198
Jul 27, 2026	10.47	10.49	10.34	10.34	10.34	-0.33%	861,513
Jul 24, 2026	10.30	10.37	10.30	10.37	10.37	0.80%	73,154
Jul 23, 2026	10.41	10.41	10.27	10.29	10.29	-1.59%	79,763
Jul 22, 2026	10.36	10.47	10.36	10.45	10.45	0.54%	92,494
Jul 21, 2026	10.36	10.40	10.33	10.40	10.40	0.91%	225,381
Jul 20, 2026	10.28	10.36	10.28	10.30	10.30	0.16%	320,443
Jul 17, 2026	10.28	10.30	10.24	10.29	10.29	-0.83%	135,880
Jul 16, 2026	10.39	10.39	10.29	10.37	10.37	0.08%	171,239