ETR:EL45 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.30	12.30	12.30	12.30	-	-0.21%	2,946
Sep 22, 2026	12.22	12.33	12.22	12.33	12.33	1.07%	2,946
Sep 21, 2026	12.14	12.22	12.12	12.20	12.20	0.86%	2,593
Sep 18, 2026	12.10	12.10	12.05	12.09	12.09	-0.87%	3,269
Sep 17, 2026	12.16	12.24	12.15	12.20	12.20	0.23%	3,649
Sep 16, 2026	12.04	12.20	12.01	12.17	12.17	1.30%	2,880
Sep 15, 2026	11.99	12.04	11.96	12.01	12.01	-0.68%	7,532
Sep 14, 2026	12.05	12.12	12.01	12.10	12.10	-0.64%	4,659
Sep 11, 2026	12.01	12.17	12.01	12.17	12.17	1.84%	7,251
Sep 10, 2026	12.11	12.11	11.95	11.95	11.95	-0.23%	4,157
Sep 9, 2026	12.11	12.11	11.99	11.99	11.98	-1.30%	2,157
Sep 8, 2026	12.18	12.18	12.09	12.15	12.14	-0.59%	8,768
Sep 7, 2026	12.22	12.22	12.19	12.22	12.21	0.78%	8,588
Sep 4, 2026	12.03	12.15	12.03	12.13	12.12	0.33%	2,464
Sep 3, 2026	11.95	12.09	11.91	12.09	12.08	1.77%	1,868
Sep 2, 2026	11.76	11.88	11.68	11.88	11.87	0.03%	2,090
Sep 1, 2026	11.98	11.98	11.79	11.87	11.86	-0.17%	6,860
Aug 31, 2026	11.99	11.99	11.88	11.89	11.88	-0.78%	5,068
Aug 28, 2026	11.96	11.99	11.95	11.99	11.98	1.03%	6,388
Aug 27, 2026	11.86	11.88	11.81	11.87	11.86	0.19%	1,591
Aug 26, 2026	11.89	11.89	11.84	11.84	11.83	0.07%	1,445
Aug 25, 2026	11.80	11.84	11.79	11.84	11.83	1.01%	2,276
Aug 24, 2026	11.72	11.77	11.72	11.72	11.71	-0.51%	6,528
Aug 21, 2026	11.76	11.80	11.75	11.78	11.77	0.53%	14,156
Aug 20, 2026	11.77	11.77	11.71	11.72	11.71	-0.75%	23,063
Aug 19, 2026	11.71	11.83	11.71	11.80	11.79	-0.47%	12,851
Aug 18, 2026	12.02	12.02	11.86	11.86	11.85	-3.44%	12,817
Aug 17, 2026	12.26	12.31	12.18	12.28	12.27	0.21%	4,480
Aug 14, 2026	12.30	12.32	12.26	12.26	12.25	-0.73%	1,334
Aug 13, 2026	12.24	12.35	12.20	12.35	12.34	0.82%	5,019
Aug 12, 2026	12.10	12.25	12.10	12.25	12.24	1.59%	688
Aug 11, 2026	12.04	12.09	12.04	12.05	12.04	0.25%	2,318
Aug 10, 2026	12.06	12.06	12.02	12.02	12.01	-0.18%	1,714
Aug 7, 2026	11.95	12.06	11.95	12.05	12.04	0.58%	12,576
Aug 6, 2026	11.93	11.98	11.90	11.98	11.97	0.13%	2,414
Aug 5, 2026	11.97	12.08	11.94	11.96	11.95	1.36%	25,524
Aug 4, 2026	11.69	11.80	11.61	11.80	11.79	1.03%	9,648
Aug 3, 2026	11.73	11.73	11.60	11.68	11.67	0.69%	5,527
Jul 31, 2026	11.56	11.68	11.56	11.60	11.59	-0.39%	7,006
Jul 30, 2026	11.28	11.65	11.24	11.65	11.64	2.01%	4,625
Jul 29, 2026	11.47	11.49	11.36	11.42	11.41	-0.33%	12,137
Jul 28, 2026	11.39	11.45	11.36	11.45	11.44	-1.04%	12,151
Jul 27, 2026	11.70	11.74	11.57	11.57	11.56	-0.48%	4,342
Jul 24, 2026	11.54	11.63	11.54	11.63	11.62	0.73%	39,812
Jul 23, 2026	11.70	11.72	11.55	11.55	11.54	-1.16%	9,730
Jul 22, 2026	11.68	11.69	11.63	11.68	11.67	-1.12%	9,216
Jul 21, 2026	11.71	11.81	11.67	11.81	11.80	2.02%	5,769
Jul 20, 2026	11.45	11.58	11.45	11.58	11.57	1.14%	4,333
Jul 17, 2026	11.36	11.45	11.33	11.45	11.44	-1.99%	3,498
Jul 16, 2026	11.72	11.72	11.66	11.68	11.67	-1.67%	10,502