ETR:EEAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.26	12.35	12.26	12.35	12.35	0.41%	-
Sep 21, 2026	12.20	12.30	12.20	12.30	12.30	2.77%	164
Sep 18, 2026	12.03	12.03	11.96	11.96	11.96	-0.17%	3,496
Sep 17, 2026	11.85	11.98	11.85	11.98	11.98	1.34%	2,049
Sep 16, 2026	11.82	11.84	11.82	11.83	11.83	1.03%	730
Sep 15, 2026	11.74	11.77	11.71	11.71	11.71	-0.49%	10,158
Sep 14, 2026	11.84	11.84	11.71	11.76	11.76	-2.25%	141
Sep 11, 2026	11.97	12.03	11.97	12.03	12.03	1.06%	-
Sep 10, 2026	12.08	12.08	11.91	11.91	11.91	-1.61%	996
Sep 9, 2026	12.18	12.19	12.10	12.10	12.10	-0.55%	7
Sep 8, 2026	12.11	12.17	12.11	12.17	12.17	0.26%	-
Sep 7, 2026	12.19	12.19	12.13	12.14	12.14	0.49%	866
Sep 4, 2026	11.96	12.09	11.96	12.08	12.08	1.61%	346
Sep 3, 2026	11.80	11.89	11.80	11.89	11.89	0.14%	342
Sep 2, 2026	11.79	11.87	11.74	11.87	11.87	-0.40%	200
Sep 1, 2026	12.00	12.00	11.87	11.92	11.92	0.75%	2,150
Aug 31, 2026	11.90	11.91	11.83	11.83	11.83	-1.03%	4
Aug 28, 2026	11.92	11.95	11.91	11.95	11.95	0.53%	2
Aug 27, 2026	11.91	11.94	11.89	11.89	11.89	0.27%	1,748
Aug 26, 2026	11.88	11.88	11.86	11.86	11.86	0.46%	-
Aug 25, 2026	11.74	11.80	11.74	11.80	11.80	1.46%	19,292
Aug 24, 2026	11.68	11.68	11.63	11.63	11.63	-1.57%	-
Aug 21, 2026	11.83	11.83	11.81	11.82	11.82	1.23%	18,743
Aug 20, 2026	11.72	11.72	11.66	11.68	11.68	0.27%	762
Aug 19, 2026	11.59	11.66	11.59	11.64	11.64	0.46%	811
Aug 18, 2026	11.79	11.79	11.59	11.59	11.59	-2.75%	3,800
Aug 17, 2026	11.93	11.95	11.92	11.92	11.92	0.99%	610
Aug 14, 2026	11.85	11.89	11.80	11.80	11.80	-0.69%	120
Aug 13, 2026	11.81	11.89	11.81	11.88	11.88	0.63%	747
Aug 12, 2026	11.72	11.81	11.72	11.81	11.81	1.28%	4
Aug 11, 2026	11.61	11.69	11.61	11.66	11.66	0.54%	-
Aug 10, 2026	11.63	11.64	11.58	11.60	11.60	-0.35%	799
Aug 7, 2026	11.58	11.70	11.58	11.64	11.64	-0.16%	2,121
Aug 6, 2026	11.54	11.68	11.52	11.66	11.66	-0.51%	311
Aug 5, 2026	11.74	11.74	11.68	11.72	11.72	-0.01%	3,841
Aug 4, 2026	11.52	11.72	11.52	11.72	11.72	2.80%	174
Aug 3, 2026	11.48	11.48	11.33	11.40	11.40	-	2,553
Jul 31, 2026	11.59	11.59	11.40	11.40	11.40	1.38%	1,203
Jul 30, 2026	10.94	11.24	10.94	11.24	11.24	1.75%	1
Jul 29, 2026	11.09	11.13	11.05	11.05	11.05	-1.84%	960
Jul 28, 2026	11.21	11.26	11.13	11.26	11.26	-0.91%	1,603
Jul 27, 2026	11.61	11.61	11.36	11.36	11.36	-1.34%	1,552
Jul 24, 2026	11.52	11.58	11.52	11.52	11.52	-0.51%	259
Jul 23, 2026	11.76	11.77	11.58	11.58	11.57	-1.09%	15
Jul 22, 2026	11.59	11.70	11.59	11.70	11.70	-0.23%	5
Jul 21, 2026	11.72	11.73	11.67	11.73	11.73	2.08%	2
Jul 20, 2026	11.34	11.49	11.34	11.49	11.49	1.19%	1,400
Jul 17, 2026	11.19	11.35	11.18	11.35	11.35	-1.84%	2,011
Jul 16, 2026	11.64	11.64	11.54	11.57	11.57	-1.33%	-
Jul 15, 2026	11.87	11.87	11.72	11.72	11.72	-0.29%	424