ETR:EL40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	73.12	73.18	72.93	72.93	-	-0.84%	993
Sep 22, 2026	72.56	73.55	72.36	73.55	73.55	1.05%	11,640
Sep 21, 2026	72.01	72.78	72.00	72.78	72.78	2.75%	24,543
Sep 18, 2026	71.24	71.24	70.82	70.84	70.84	-0.49%	24,077
Sep 17, 2026	69.94	71.18	69.94	71.18	71.18	0.94%	12,751
Sep 16, 2026	70.00	70.52	69.71	70.52	70.52	1.90%	12,192
Sep 15, 2026	69.65	69.65	68.96	69.21	69.21	-0.48%	20,338
Sep 14, 2026	70.11	70.11	69.00	69.54	69.54	-2.18%	10,134
Sep 11, 2026	70.35	71.09	70.35	71.09	71.09	1.32%	7,229
Sep 10, 2026	71.13	71.13	69.94	70.16	70.16	-1.60%	18,276
Sep 9, 2026	71.49	71.60	71.10	71.30	71.30	-0.71%	8,379
Sep 8, 2026	71.78	71.87	71.22	71.81	71.81	0.19%	12,811
Sep 7, 2026	71.77	71.77	71.54	71.67	71.67	0.68%	17,750
Sep 4, 2026	70.50	71.37	70.45	71.19	71.19	1.61%	12,982
Sep 3, 2026	69.26	70.06	69.26	70.06	70.06	-0.38%	10,618
Sep 2, 2026	69.47	70.33	69.22	70.33	70.33	-0.66%	8,133
Sep 1, 2026	70.52	70.80	69.93	70.80	70.80	1.14%	24,514
Aug 31, 2026	69.99	70.20	69.93	70.00	70.00	-0.89%	7,797
Aug 28, 2026	70.30	70.66	70.02	70.63	70.63	0.73%	11,870
Aug 27, 2026	70.20	70.20	69.70	70.11	70.11	0.36%	7,077
Aug 26, 2026	69.59	69.86	69.49	69.86	69.86	0.40%	6,130
Aug 25, 2026	68.42	69.58	68.42	69.58	69.58	1.40%	7,855
Aug 24, 2026	69.11	69.12	68.44	68.62	68.62	-1.72%	7,548
Aug 21, 2026	69.41	69.82	69.31	69.82	69.82	0.97%	7,667
Aug 20, 2026	69.32	69.32	68.10	69.15	69.15	1.03%	25,640
Aug 19, 2026	68.12	68.69	68.12	68.45	68.45	0.17%	11,419
Aug 18, 2026	69.33	69.33	68.34	68.34	68.34	-3.30%	13,066
Aug 17, 2026	70.53	70.75	70.08	70.67	70.67	1.62%	10,152
Aug 14, 2026	69.51	69.84	69.51	69.54	69.54	-0.76%	12,805
Aug 13, 2026	69.63	70.23	69.52	70.08	70.08	0.59%	7,887
Aug 12, 2026	68.90	69.69	68.90	69.67	69.67	1.58%	15,289
Aug 11, 2026	68.09	68.92	68.09	68.58	68.58	0.23%	16,282
Aug 10, 2026	68.32	68.43	67.97	68.43	68.43	-0.28%	16,269
Aug 7, 2026	68.15	68.62	68.02	68.62	68.62	0.10%	8,859
Aug 6, 2026	67.89	68.65	67.65	68.56	68.56	-1.06%	8,074
Aug 5, 2026	69.40	69.40	68.67	69.29	69.29	0.46%	13,897
Aug 4, 2026	67.91	69.21	67.86	68.97	68.97	2.25%	13,178
Aug 3, 2026	67.84	67.89	66.67	67.45	67.45	-0.22%	34,656
Jul 31, 2026	68.36	68.46	67.32	67.60	67.60	2.03%	10,591
Jul 30, 2026	64.38	66.36	64.20	66.25	66.25	1.62%	8,449
Jul 29, 2026	65.32	65.69	64.98	65.20	65.20	-2.03%	7,935
Jul 28, 2026	66.54	66.55	65.65	66.55	66.55	-0.82%	5,915
Jul 27, 2026	68.26	68.33	67.02	67.10	67.10	-1.54%	16,611
Jul 24, 2026	67.64	68.16	67.26	68.15	68.15	0.30%	9,089
Jul 23, 2026	69.38	69.38	67.95	67.95	67.95	-1.13%	9,671
Jul 22, 2026	68.40	68.86	68.09	68.72	68.72	-0.40%	13,451
Jul 21, 2026	68.79	69.11	68.56	69.00	69.00	1.19%	18,357
Jul 20, 2026	66.86	68.19	66.82	68.19	68.19	1.92%	19,556
Jul 17, 2026	65.22	67.14	65.21	66.90	66.90	-1.58%	14,580
Jul 16, 2026	68.51	68.51	67.73	67.98	67.98	-2.02%	11,720