ETR:EL42 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.75	21.75	21.59	21.59	-	-0.30%	6,908
Sep 22, 2026	21.67	21.74	21.59	21.65	21.65	0.12%	71,727
Sep 21, 2026	21.55	21.65	21.52	21.63	21.63	1.00%	45,976
Sep 18, 2026	21.60	21.60	21.40	21.41	21.41	-1.06%	86,580
Sep 17, 2026	21.57	21.66	21.57	21.64	21.64	0.84%	24,862
Sep 16, 2026	21.46	21.50	21.43	21.46	21.46	0.49%	53,671
Sep 15, 2026	21.35	21.40	21.22	21.36	21.36	-0.44%	98,716
Sep 14, 2026	21.49	21.52	21.42	21.45	21.45	-0.37%	98,073
Sep 11, 2026	21.48	21.59	21.46	21.53	21.53	0.51%	49,212
Sep 10, 2026	21.59	21.59	21.42	21.42	21.42	-0.70%	43,289
Sep 9, 2026	21.92	21.92	21.65	21.69	21.57	-1.48%	63,369
Sep 8, 2026	21.99	22.03	21.89	22.02	21.89	-0.02%	89,116
Sep 7, 2026	22.00	22.02	21.98	22.02	21.90	-	64,021
Sep 4, 2026	21.95	22.04	21.95	22.02	21.90	0.07%	114,163
Sep 3, 2026	21.89	22.01	21.89	22.01	21.88	0.57%	39,186
Sep 2, 2026	21.92	21.92	21.81	21.88	21.76	-0.21%	41,327
Sep 1, 2026	22.01	22.07	21.87	21.93	21.80	-0.39%	166,687
Aug 31, 2026	22.16	22.18	22.01	22.01	21.89	-0.81%	138,401
Aug 28, 2026	22.20	22.21	22.15	22.19	22.07	0.54%	70,523
Aug 27, 2026	22.21	22.21	22.04	22.07	21.95	-0.68%	32,400
Aug 26, 2026	22.27	22.28	22.22	22.22	22.10	-0.07%	24,990
Aug 25, 2026	22.24	22.27	22.19	22.24	22.11	0.34%	183,610
Aug 24, 2026	22.13	22.19	22.12	22.16	22.04	-0.05%	65,917
Aug 21, 2026	22.05	22.17	22.05	22.17	22.05	0.66%	61,857
Aug 20, 2026	22.07	22.07	21.96	22.03	21.90	-0.14%	53,055
Aug 19, 2026	22.10	22.16	22.06	22.06	21.93	-0.14%	29,117
Aug 18, 2026	22.18	22.18	22.09	22.09	21.96	-0.67%	51,704
Aug 17, 2026	22.33	22.33	22.24	22.24	22.11	-0.18%	57,882
Aug 14, 2026	22.33	22.33	22.27	22.28	22.15	-0.22%	49,093
Aug 13, 2026	22.37	22.38	22.31	22.33	22.20	0.07%	73,050
Aug 12, 2026	22.37	22.38	22.30	22.31	22.19	-0.11%	48,349
Aug 11, 2026	22.37	22.42	22.30	22.34	22.21	-	57,082
Aug 10, 2026	22.34	22.35	22.30	22.34	22.21	0.04%	35,199
Aug 7, 2026	22.30	22.43	22.30	22.33	22.20	0.31%	56,810
Aug 6, 2026	22.28	22.34	22.26	22.26	22.13	0.16%	89,300
Aug 5, 2026	22.31	22.31	22.18	22.22	22.10	0.07%	83,064
Aug 4, 2026	22.19	22.22	22.12	22.21	22.08	0.66%	61,980
Aug 3, 2026	22.02	22.06	22.00	22.06	21.94	0.50%	80,702
Jul 31, 2026	22.10	22.16	21.87	21.95	21.83	-0.11%	53,688
Jul 30, 2026	21.82	22.01	21.82	21.98	21.85	0.76%	33,983
Jul 29, 2026	21.92	21.92	21.77	21.81	21.69	-0.32%	35,147
Jul 28, 2026	21.81	21.89	21.77	21.88	21.76	0.44%	77,087
Jul 27, 2026	21.97	21.99	21.79	21.79	21.66	-0.11%	97,556
Jul 24, 2026	21.60	21.81	21.60	21.81	21.69	0.90%	47,379
Jul 23, 2026	21.75	21.77	21.55	21.62	21.50	-1.14%	52,383
Jul 22, 2026	21.68	21.92	21.68	21.87	21.74	0.55%	92,080
Jul 21, 2026	21.67	21.75	21.62	21.75	21.62	0.60%	79,546
Jul 20, 2026	21.64	21.70	21.60	21.62	21.50	-0.37%	76,235
Jul 17, 2026	21.62	21.70	21.58	21.70	21.57	-0.28%	96,066
Jul 16, 2026	21.72	21.76	21.56	21.76	21.63	0.07%	53,657