ETR:EGV5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	131.37	131.37	130.53	131.03	-	-0.19%	168
Mar 17, 2026	131.11	131.29	131.07	131.29	131.29	0.19%	127
Mar 16, 2026	130.94	131.19	130.87	131.04	131.04	0.14%	478
Mar 13, 2026	130.88	131.07	130.86	130.86	130.86	-0.06%	1,061
Mar 12, 2026	131.06	131.21	130.91	130.94	130.94	-0.19%	823
Mar 11, 2026	131.46	131.52	131.12	131.19	131.19	-0.47%	663
Mar 10, 2026	131.81	131.82	131.61	131.82	131.82	0.34%	2,169
Mar 9, 2026	131.11	131.38	130.45	131.37	131.37	-0.02%	447
Mar 6, 2026	131.85	131.85	131.39	131.39	131.39	-0.24%	734
Mar 5, 2026	132.10	132.18	131.70	131.70	131.70	-0.50%	650
Mar 4, 2026	132.12	132.36	132.03	132.36	132.36	0.18%	669
Mar 3, 2026	132.28	132.28	132.04	132.13	132.13	-0.36%	215
Mar 2, 2026	133.00	133.00	132.60	132.60	132.60	-0.32%	1,390
Feb 27, 2026	132.84	133.03	132.84	133.03	133.03	0.16%	291
Feb 26, 2026	132.74	132.86	132.74	132.81	132.81	0.03%	172
Feb 25, 2026	132.73	132.77	132.68	132.77	132.77	0.02%	232
Feb 24, 2026	132.71	132.82	132.71	132.74	132.74	0.01%	141
Feb 23, 2026	132.68	132.78	132.59	132.73	132.73	0.11%	462
Feb 20, 2026	132.67	132.67	132.57	132.59	132.59	-	102
Feb 19, 2026	132.52	132.63	132.51	132.59	132.59	0.02%	198
Feb 18, 2026	132.56	132.63	132.56	132.56	132.56	-	160
Feb 17, 2026	132.64	132.68	132.57	132.57	132.57	0.03%	239
Feb 16, 2026	132.59	132.59	132.49	132.53	132.53	-0.01%	298
Feb 13, 2026	132.49	132.54	132.42	132.54	132.54	0.09%	988
Feb 12, 2026	132.33	132.42	132.33	132.42	132.42	0.06%	247
Feb 11, 2026	132.01	132.38	132.01	132.35	132.35	-0.01%	650
Feb 10, 2026	132.25	132.36	132.25	132.36	132.36	0.10%	315
Feb 9, 2026	132.20	132.23	132.09	132.23	132.23	0.06%	10
Feb 6, 2026	132.19	132.20	132.15	132.15	132.15	0.04%	4,593
Feb 5, 2026	132.04	132.10	131.98	132.10	132.10	0.03%	739
Feb 4, 2026	131.95	132.06	131.95	132.06	132.06	0.10%	456
Feb 3, 2026	131.93	131.96	131.86	131.92	131.92	-0.03%	74
Feb 2, 2026	132.10	132.10	131.89	131.96	131.96	-0.10%	891
Jan 30, 2026	132.08	132.12	132.03	132.09	132.09	0.02%	136
Jan 29, 2026	132.03	132.11	131.99	132.07	132.07	0.06%	354
Jan 28, 2026	132.16	132.16	132.00	132.00	132.00	0.11%	10
Jan 27, 2026	131.82	131.86	131.76	131.86	131.86	0.02%	315
Jan 26, 2026	131.78	131.84	131.74	131.83	131.83	0.13%	583
Jan 23, 2026	132.05	132.05	131.62	131.65	131.65	-0.08%	1,336
Jan 22, 2026	131.71	131.85	131.71	131.76	131.76	0.05%	697
Jan 21, 2026	131.75	131.77	131.69	131.69	131.69	-0.05%	282
Jan 20, 2026	131.62	131.87	131.62	131.76	131.76	-0.03%	1,548
Jan 19, 2026	131.84	131.84	131.78	131.80	131.80	0.09%	287
Jan 16, 2026	131.62	131.74	131.62	131.68	131.68	-0.07%	353
Jan 15, 2026	131.81	131.86	131.77	131.77	131.77	-0.02%	36
Jan 14, 2026	131.55	131.79	131.55	131.79	131.79	0.09%	493
Jan 13, 2026	131.65	131.71	131.65	131.67	131.67	-0.05%	1,014
Jan 12, 2026	131.77	131.77	131.58	131.74	131.74	0.10%	640
Jan 9, 2026	131.56	131.67	131.56	131.60	131.60	0.02%	350
Jan 8, 2026	131.64	131.64	131.50	131.58	131.58	-0.03%	321