ETR:EL41 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.93	28.93	28.13	28.27	28.27	-3.25%	836
Jul 31, 2025	29.00	29.22	29.00	29.22	29.22	-0.10%	593
Jul 30, 2025	29.07	29.25	29.07	29.25	29.25	1.21%	3,400
Jul 29, 2025	29.06	29.07	28.90	28.90	28.90	0.21%	2,340
Jul 28, 2025	28.85	28.89	28.84	28.84	28.84	1.26%	1,893
Jul 25, 2025	28.47	28.57	28.47	28.48	28.48	-	1,113
Jul 24, 2025	28.41	28.54	28.39	28.48	28.48	-0.18%	597
Jul 23, 2025	28.38	28.53	28.38	28.53	28.53	1.42%	917
Jul 22, 2025	28.10	28.23	28.05	28.13	28.13	-0.71%	683
Jul 21, 2025	28.45	28.47	28.33	28.33	28.33	-0.14%	1,377
Jul 18, 2025	28.41	28.41	28.28	28.37	28.37	0.50%	2,589
Jul 17, 2025	28.11	28.31	28.10	28.23	28.23	2.99%	397
Jul 16, 2025	27.78	28.06	27.41	27.41	27.41	-2.80%	2,375
Jul 15, 2025	28.17	28.20	28.14	28.20	28.20	0.25%	644
Jul 14, 2025	27.86	28.13	27.86	28.13	28.13	0.18%	1,075
Jul 11, 2025	28.17	28.17	27.99	28.08	28.08	-1.20%	526
Jul 10, 2025	27.98	28.42	27.98	28.42	28.42	1.61%	2,768
Jul 9, 2025	27.97	28.08	27.97	27.97	27.97	-0.32%	1,054
Jul 8, 2025	27.94	28.06	27.92	28.06	28.06	0.04%	524
Jul 7, 2025	27.94	28.10	27.94	28.05	28.05	0.86%	1,079
Jul 4, 2025	27.92	27.92	27.76	27.81	27.81	-0.75%	246
Jul 3, 2025	27.90	28.04	27.90	28.02	28.02	0.76%	607
Jul 2, 2025	27.88	27.88	27.75	27.81	27.81	-	2,109
Jul 1, 2025	27.55	27.81	27.43	27.81	27.81	1.09%	1,385
Jun 30, 2025	27.56	27.57	27.48	27.51	27.51	-0.51%	1,858
Jun 27, 2025	27.49	27.65	27.49	27.65	27.65	0.66%	265
Jun 26, 2025	27.31	27.47	27.30	27.47	27.47	0.37%	151
Jun 25, 2025	27.69	27.69	27.37	27.37	27.37	-0.73%	239
Jun 24, 2025	27.68	27.68	27.52	27.57	27.57	0.88%	239
Jun 23, 2025	27.38	27.49	27.33	27.33	27.33	-0.87%	918
Jun 20, 2025	27.29	27.57	27.29	27.57	27.57	1.29%	678
Jun 19, 2025	27.40	27.47	27.17	27.22	27.22	-1.09%	1,659
Jun 18, 2025	27.27	27.52	27.27	27.52	27.52	0.66%	581
Jun 17, 2025	27.25	27.34	27.22	27.34	27.34	-	1,744
Jun 16, 2025	27.23	27.35	27.19	27.34	27.34	-0.18%	1,744
Jun 13, 2025	27.16	27.39	27.16	27.39	27.39	-0.25%	135
Jun 12, 2025	27.46	27.46	27.20	27.46	27.46	-1.33%	1,214
Jun 11, 2025	27.89	27.89	27.75	27.83	27.83	-0.43%	1,214
Jun 10, 2025	27.90	27.95	27.83	27.95	27.95	-	559
Jun 9, 2025	27.93	27.97	27.93	27.95	27.86	-0.18%	1,202
Jun 6, 2025	27.81	28.05	27.78	28.00	27.91	0.57%	1,846
Jun 5, 2025	27.78	27.84	27.76	27.84	27.75	0.04%	1,689
Jun 4, 2025	27.92	28.15	27.77	27.83	27.74	0.25%	642
Jun 3, 2025	27.34	27.76	27.34	27.76	27.67	1.61%	2,056
Jun 2, 2025	27.37	27.37	27.21	27.32	27.23	-0.98%	3,196
May 30, 2025	27.57	27.66	27.57	27.59	27.50	0.40%	339
May 29, 2025	28.10	28.15	27.48	27.48	27.39	-0.94%	588
May 28, 2025	27.77	27.80	27.74	27.74	27.65	0.22%	664
May 27, 2025	27.54	27.68	27.50	27.68	27.59	0.76%	500
May 26, 2025	27.45	27.47	27.39	27.47	27.38	0.96%	181