ETR:EL44 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.01	14.01	13.95	13.95	-	-0.42%	3,066
Sep 22, 2026	13.93	14.07	13.92	14.01	14.01	0.82%	4,467
Sep 21, 2026	13.85	13.90	13.81	13.90	13.90	0.85%	4,676
Sep 18, 2026	13.80	13.80	13.71	13.78	13.78	-1.06%	12,679
Sep 17, 2026	13.88	13.93	13.86	13.93	13.93	0.36%	16,656
Sep 16, 2026	13.74	13.90	13.72	13.88	13.88	1.43%	6,525
Sep 15, 2026	13.68	13.77	13.63	13.68	13.68	-0.80%	10,509
Sep 14, 2026	13.78	13.79	13.73	13.79	13.79	-0.52%	10,221
Sep 11, 2026	13.70	13.87	13.68	13.87	13.87	2.09%	7,595
Sep 10, 2026	13.78	13.78	13.58	13.58	13.58	-0.50%	2,479
Sep 9, 2026	13.77	13.77	13.65	13.65	13.65	-0.94%	187
Sep 8, 2026	13.82	13.83	13.75	13.78	13.78	-0.74%	12,349
Sep 7, 2026	13.89	13.90	13.86	13.88	13.88	0.75%	4,965
Sep 4, 2026	13.65	13.78	13.65	13.78	13.78	0.14%	760
Sep 3, 2026	13.62	13.76	13.60	13.76	13.76	2.16%	5,094
Sep 2, 2026	13.41	13.47	13.27	13.47	13.47	-0.18%	2,490
Sep 1, 2026	13.62	13.62	13.40	13.49	13.49	0.25%	15,375
Aug 31, 2026	13.61	13.61	13.46	13.46	13.46	-0.76%	2,693
Aug 28, 2026	13.55	13.56	13.53	13.56	13.56	1.25%	220
Aug 27, 2026	13.41	13.42	13.37	13.39	13.39	0.32%	1,719
Aug 26, 2026	13.43	13.43	13.35	13.35	13.35	-0.05%	1,903
Aug 25, 2026	13.33	13.37	13.30	13.36	13.36	0.88%	3,497
Aug 24, 2026	13.29	13.31	13.20	13.24	13.24	-0.41%	8,449
Aug 21, 2026	13.29	13.33	13.29	13.30	13.30	0.77%	1,913
Aug 20, 2026	13.25	13.25	13.20	13.20	13.19	-0.64%	4,132
Aug 19, 2026	13.23	13.36	13.23	13.28	13.28	-1.23%	1,883
Aug 18, 2026	13.63	13.63	13.45	13.45	13.45	-3.00%	272
Aug 17, 2026	13.84	13.86	13.76	13.86	13.86	0.28%	3,227
Aug 14, 2026	13.88	13.89	13.82	13.82	13.82	-0.73%	1,532
Aug 13, 2026	13.85	13.94	13.82	13.92	13.92	0.61%	858
Aug 12, 2026	13.70	13.85	13.69	13.84	13.84	1.55%	4,646
Aug 11, 2026	13.62	13.69	13.62	13.63	13.63	0.31%	5,042
Aug 10, 2026	13.64	13.65	13.59	13.59	13.58	-0.33%	2,029
Aug 7, 2026	13.54	13.65	13.54	13.63	13.63	0.68%	15,162
Aug 6, 2026	13.49	13.55	13.42	13.54	13.54	0.34%	7,960
Aug 5, 2026	13.46	13.59	13.46	13.49	13.49	1.30%	13,032
Aug 4, 2026	13.22	13.32	13.17	13.32	13.32	1.14%	2,211
Aug 3, 2026	13.25	13.25	13.06	13.17	13.17	0.83%	231
Jul 31, 2026	13.07	13.17	13.06	13.06	13.06	-0.40%	34,000
Jul 30, 2026	12.74	13.11	12.74	13.11	13.11	2.05%	17,943
Jul 29, 2026	12.90	12.95	12.85	12.85	12.85	-0.49%	2,167
Jul 28, 2026	12.87	12.91	12.81	12.91	12.91	-1.23%	4,203
Jul 27, 2026	13.23	13.24	13.07	13.07	13.07	-0.59%	1,947
Jul 24, 2026	13.09	13.15	13.09	13.15	13.15	0.87%	1,937
Jul 23, 2026	13.21	13.23	13.04	13.04	13.04	-1.19%	8,164
Jul 22, 2026	13.19	13.20	13.12	13.19	13.19	-0.65%	9,039
Jul 21, 2026	13.17	13.28	13.12	13.28	13.28	2.18%	2,305
Jul 20, 2026	12.89	13.02	12.89	13.00	13.00	1.12%	4,706
Jul 17, 2026	12.76	12.88	12.76	12.85	12.85	-2.44%	708
Jul 16, 2026	13.20	13.20	13.10	13.17	13.17	-1.08%	7,827