ETR:EL41 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.69	31.69	31.66	31.66	-	0.25%	180
Sep 22, 2026	31.46	31.58	31.46	31.58	31.58	0.64%	180
Sep 21, 2026	31.37	31.44	31.36	31.38	31.38	0.56%	949
Sep 18, 2026	31.34	31.34	31.16	31.21	31.21	-0.19%	418
Sep 17, 2026	31.40	31.40	31.21	31.27	31.27	0.27%	399
Sep 16, 2026	31.12	31.18	31.12	31.18	31.18	0.29%	348
Sep 15, 2026	31.19	31.24	31.09	31.09	31.09	-0.77%	397
Sep 14, 2026	31.37	31.37	31.30	31.33	31.33	0.24%	757
Sep 11, 2026	31.11	31.31	31.11	31.26	31.26	0.50%	424
Sep 10, 2026	31.36	31.36	31.10	31.10	31.10	-0.77%	178
Sep 9, 2026	31.58	31.58	31.40	31.40	31.34	-1.01%	400
Sep 8, 2026	31.69	31.81	31.69	31.72	31.66	-0.22%	1,133
Sep 7, 2026	31.80	31.80	31.75	31.79	31.73	0.13%	1,865
Sep 4, 2026	31.85	31.86	31.75	31.75	31.69	-0.20%	696
Sep 3, 2026	31.62	31.82	31.62	31.82	31.75	0.35%	145
Sep 2, 2026	31.60	31.71	31.54	31.71	31.64	-0.05%	261
Sep 1, 2026	31.94	31.94	31.72	31.72	31.66	-0.44%	1,202
Aug 31, 2026	32.20	32.20	31.86	31.86	31.80	-1.33%	264
Aug 28, 2026	32.39	32.39	32.29	32.29	32.23	-0.39%	1,827
Aug 27, 2026	32.34	32.46	32.32	32.42	32.35	0.29%	1,343
Aug 26, 2026	32.13	32.32	32.13	32.32	32.26	0.34%	295
Aug 25, 2026	32.30	32.34	32.21	32.21	32.15	0.02%	49
Aug 24, 2026	32.21	32.23	32.19	32.21	32.14	-0.08%	301
Aug 21, 2026	32.10	32.23	32.10	32.23	32.17	-0.32%	421
Aug 20, 2026	32.32	32.34	32.28	32.34	32.27	-0.42%	263
Aug 19, 2026	32.54	32.57	32.47	32.47	32.41	-1.07%	388
Aug 18, 2026	32.92	32.93	32.82	32.82	32.76	-0.94%	641
Aug 17, 2026	33.00	33.15	33.00	33.13	33.07	0.02%	962
Aug 14, 2026	33.29	33.29	33.13	33.13	33.06	-	102
Aug 13, 2026	33.17	33.17	33.13	33.13	33.06	0.20%	1,676
Aug 12, 2026	32.97	33.06	32.85	33.06	33.00	0.78%	1,662
Aug 11, 2026	32.77	32.88	32.77	32.81	32.74	-	479
Aug 10, 2026	32.79	32.82	32.62	32.81	32.74	0.18%	596
Aug 7, 2026	32.53	32.82	32.53	32.75	32.68	0.43%	1,549
Aug 6, 2026	32.66	32.67	32.59	32.61	32.54	-0.17%	436
Aug 5, 2026	32.89	32.89	32.66	32.66	32.60	-	4,268
Aug 4, 2026	32.32	32.66	32.32	32.66	32.60	1.65%	456
Aug 3, 2026	31.97	32.19	31.97	32.13	32.07	1.02%	1,043
Jul 31, 2026	31.99	32.15	31.79	31.81	31.74	0.95%	1,706
Jul 30, 2026	31.95	31.95	31.51	31.51	31.44	-2.11%	94
Jul 29, 2026	32.52	32.57	32.19	32.19	32.12	-1.26%	1,436
Jul 28, 2026	32.35	32.60	32.26	32.60	32.53	1.43%	4,573
Jul 27, 2026	32.32	32.34	32.14	32.14	32.07	-0.17%	958
Jul 24, 2026	32.04	32.19	32.04	32.19	32.13	0.59%	411
Jul 23, 2026	31.97	32.08	31.97	32.00	31.94	-0.09%	464
Jul 22, 2026	31.95	32.03	31.95	32.03	31.97	0.34%	120
Jul 21, 2026	31.91	31.92	31.91	31.92	31.86	-0.45%	528
Jul 20, 2026	31.93	32.08	31.93	32.07	32.00	0.31%	483
Jul 17, 2026	32.04	32.12	31.97	31.97	31.90	-0.64%	72
Jul 16, 2026	31.96	32.17	31.82	32.17	32.11	0.03%	957