ETR:EKUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.15	19.15	19.14	19.14	-	0.21%	170
Mar 19, 2026	19.26	19.27	19.10	19.10	19.10	-1.29%	945
Mar 18, 2026	19.55	19.55	19.35	19.35	19.35	-0.66%	799
Mar 17, 2026	19.34	19.58	19.34	19.47	19.47	0.20%	981
Mar 16, 2026	19.42	19.47	19.42	19.44	19.44	0.51%	16
Mar 13, 2026	19.20	19.39	19.20	19.34	19.34	-0.13%	1,089
Mar 12, 2026	19.51	19.51	19.36	19.36	19.36	-0.69%	548
Mar 11, 2026	19.56	19.62	19.47	19.50	19.50	-0.60%	769
Mar 10, 2026	19.68	19.71	19.50	19.62	19.62	0.50%	9,686
Mar 9, 2026	19.37	19.52	19.37	19.52	19.52	-0.80%	1,080
Mar 6, 2026	19.87	19.87	19.62	19.68	19.68	-1.25%	1,455
Mar 5, 2026	19.90	19.98	19.84	19.93	19.93	0.20%	3,820
Mar 4, 2026	19.74	19.89	19.74	19.89	19.89	0.83%	320
Mar 3, 2026	19.67	19.72	19.63	19.72	19.72	-0.18%	4,719
Mar 2, 2026	19.42	19.77	19.42	19.76	19.76	0.93%	491
Feb 27, 2026	19.61	19.61	19.49	19.58	19.58	-0.41%	335
Feb 26, 2026	19.67	19.71	19.66	19.66	19.66	0.10%	11,432
Feb 25, 2026	19.53	19.64	19.53	19.64	19.64	0.84%	-
Feb 24, 2026	19.37	19.56	19.37	19.47	19.47	1.08%	172
Feb 23, 2026	19.38	19.46	19.26	19.26	19.26	-1.16%	974
Feb 20, 2026	19.55	19.55	19.45	19.49	19.49	0.30%	210
Feb 19, 2026	19.55	19.55	19.43	19.43	19.43	-0.46%	1,097
Feb 18, 2026	19.38	19.52	19.38	19.52	19.52	1.02%	7,633
Feb 17, 2026	19.31	19.32	19.23	19.32	19.32	0.24%	8,922
Feb 16, 2026	19.31	19.36	19.27	19.28	19.28	0.08%	603
Feb 13, 2026	19.12	19.27	19.07	19.26	19.26	0.84%	4,268
Feb 12, 2026	19.37	19.40	19.10	19.10	19.10	-1.04%	1,169
Feb 11, 2026	19.30	19.31	19.29	19.30	19.30	-0.32%	491
Feb 10, 2026	19.29	19.36	19.25	19.36	19.36	0.06%	4,987
Feb 9, 2026	19.38	19.40	19.21	19.35	19.35	-0.28%	1,690
Feb 6, 2026	19.22	19.41	19.22	19.41	19.41	0.46%	1,336
Feb 5, 2026	19.48	19.54	19.31	19.32	19.32	-0.61%	22,480
Feb 4, 2026	19.39	19.44	19.38	19.44	19.44	-0.47%	11,278
Feb 3, 2026	19.87	19.91	19.51	19.53	19.53	-1.82%	30,729
Feb 2, 2026	19.61	19.89	19.61	19.89	19.89	1.10%	698
Jan 30, 2026	19.54	19.70	19.54	19.67	19.67	0.48%	9,527
Jan 29, 2026	19.73	19.77	19.48	19.58	19.58	-1.32%	6,891
Jan 28, 2026	19.79	19.84	19.79	19.84	19.84	0.72%	1,049
Jan 27, 2026	19.96	19.96	19.65	19.70	19.70	-0.84%	4,191
Jan 26, 2026	19.83	19.87	19.80	19.87	19.87	-0.57%	2,454
Jan 23, 2026	20.10	20.10	19.98	19.98	19.98	-0.47%	1,018
Jan 22, 2026	20.07	20.14	20.07	20.08	20.08	0.95%	2,386
Jan 21, 2026	19.71	19.89	19.65	19.89	19.89	0.29%	397
Jan 20, 2026	19.85	19.86	19.76	19.83	19.83	-0.93%	5,190
Jan 19, 2026	20.08	20.09	20.02	20.02	20.02	-1.74%	1,033
Jan 16, 2026	20.41	20.41	20.33	20.37	20.37	-0.32%	2,528
Jan 15, 2026	20.25	20.44	20.25	20.44	20.44	1.54%	320
Jan 14, 2026	20.20	20.20	20.09	20.13	20.13	-0.59%	3,000
Jan 13, 2026	20.27	20.28	20.24	20.25	20.25	0.15%	1,708
Jan 12, 2026	20.21	20.22	20.15	20.22	20.22	-0.74%	3,833