ETR:EGV5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	129.46	129.46	128.98	129.14	-	-0.25%	194
Sep 11, 2026	129.32	129.47	129.32	129.47	129.47	0.12%	1
Sep 10, 2026	130.11	130.11	129.32	129.32	129.32	-0.51%	290
Sep 9, 2026	130.29	130.29	129.96	129.98	129.98	-0.33%	201
Sep 8, 2026	130.37	130.41	130.26	130.41	130.41	0.08%	569
Sep 7, 2026	130.48	130.48	130.31	130.31	130.31	-0.19%	100
Sep 4, 2026	130.47	130.56	130.44	130.56	130.56	0.05%	168
Sep 3, 2026	130.29	130.49	130.29	130.49	130.49	0.18%	1,073
Sep 2, 2026	130.23	130.26	130.18	130.26	130.26	-0.15%	43
Sep 1, 2026	130.56	130.56	130.44	130.46	130.46	-0.09%	539
Aug 31, 2026	130.71	130.71	130.57	130.57	130.57	-0.13%	784
Aug 28, 2026	130.91	130.91	130.75	130.75	130.75	-0.14%	-
Aug 27, 2026	131.03	131.03	130.93	130.93	130.93	-0.08%	519
Aug 26, 2026	131.25	131.25	131.03	131.03	131.03	-0.11%	-
Aug 25, 2026	130.89	131.18	130.89	131.18	131.18	0.28%	515
Aug 24, 2026	131.00	131.00	130.82	130.82	130.82	-0.02%	2
Aug 21, 2026	130.88	130.89	130.85	130.85	130.85	-	-
Aug 20, 2026	130.84	130.85	130.74	130.85	130.85	0.05%	4
Aug 19, 2026	130.90	130.90	130.79	130.79	130.79	-	2
Aug 18, 2026	130.91	130.91	130.79	130.79	130.79	-0.22%	10
Aug 17, 2026	131.10	131.16	131.07	131.07	131.07	-0.03%	2
Aug 14, 2026	131.32	131.32	131.11	131.11	131.11	-0.21%	-
Aug 13, 2026	131.19	131.38	131.19	131.38	131.38	0.16%	1,068
Aug 12, 2026	131.16	131.28	131.16	131.17	131.17	0.02%	170
Aug 11, 2026	131.00	131.15	131.00	131.15	131.15	0.05%	-
Aug 10, 2026	131.35	131.35	131.08	131.08	131.08	-0.22%	58
Aug 7, 2026	131.30	131.39	131.27	131.38	131.38	0.04%	82
Aug 6, 2026	131.43	131.43	131.33	131.33	131.33	-0.10%	114
Aug 5, 2026	131.51	131.54	131.41	131.45	131.45	0.01%	10
Aug 4, 2026	131.21	131.44	131.11	131.44	131.44	0.21%	117
Aug 3, 2026	131.17	131.21	131.17	131.17	131.17	0.24%	183
Jul 31, 2026	131.15	131.15	130.85	130.85	130.85	-0.14%	-
Jul 30, 2026	130.87	131.04	130.87	131.04	131.04	0.09%	324
Jul 29, 2026	131.14	131.14	130.92	130.92	130.92	-0.22%	77
Jul 28, 2026	131.18	131.21	131.09	131.21	131.21	0.15%	40
Jul 27, 2026	131.06	131.08	130.99	131.02	131.02	0.17%	180
Jul 24, 2026	130.61	130.80	130.61	130.80	130.80	0.28%	3,339
Jul 23, 2026	130.74	130.74	130.44	130.44	130.44	-0.20%	326
Jul 22, 2026	130.81	130.81	130.69	130.69	130.69	-0.13%	570
Jul 21, 2026	130.99	130.99	130.87	130.87	130.87	-0.06%	200
Jul 20, 2026	130.82	131.03	130.82	130.95	130.95	-0.02%	238
Jul 17, 2026	131.08	131.08	130.98	130.98	130.98	-0.05%	-
Jul 16, 2026	131.09	131.09	131.04	131.04	131.04	-0.10%	-
Jul 15, 2026	131.02	131.17	130.98	131.17	131.17	0.02%	254
Jul 14, 2026	130.92	131.18	130.92	131.14	131.14	-0.03%	1,044
Jul 13, 2026	131.25	131.35	131.18	131.18	131.18	-0.24%	614
Jul 10, 2026	131.54	131.54	131.49	131.49	131.49	0.06%	-
Jul 9, 2026	131.30	131.42	131.27	131.42	131.42	0.26%	225
Jul 8, 2026	131.43	131.43	131.08	131.08	131.08	-0.47%	766
Jul 7, 2026	131.84	131.85	131.70	131.70	131.70	-0.17%	164