ETR:EL49 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	97.26	97.26	97.07	97.07	-	-0.09%	5,011
Sep 22, 2026	97.10	97.37	97.04	97.16	97.16	-0.07%	5,011
Sep 21, 2026	97.15	97.32	97.15	97.23	97.23	0.33%	3,237
Sep 18, 2026	97.11	97.11	96.91	96.91	96.91	-0.36%	973
Sep 17, 2026	96.98	97.25	96.98	97.25	97.25	0.22%	512
Sep 16, 2026	96.83	97.04	96.83	97.04	97.04	0.15%	791
Sep 15, 2026	96.76	96.90	96.76	96.90	96.90	0.03%	1,355
Sep 14, 2026	97.04	97.04	96.87	96.87	96.87	-0.38%	1,478
Sep 11, 2026	97.03	97.24	97.03	97.24	97.24	-0.09%	1,132
Sep 10, 2026	97.68	97.68	97.33	97.33	97.33	-0.41%	22,032
Sep 9, 2026	97.92	97.95	97.64	97.72	97.72	-0.41%	3,358
Sep 8, 2026	97.89	98.12	97.89	98.12	98.12	0.11%	966
Sep 7, 2026	98.01	98.10	98.01	98.01	98.01	-0.18%	4,370
Sep 4, 2026	98.04	98.22	98.04	98.19	98.19	0.09%	808
Sep 3, 2026	97.93	98.10	97.93	98.10	98.10	0.29%	2,360
Sep 2, 2026	97.79	97.81	97.71	97.81	97.81	-0.22%	1,558
Sep 1, 2026	97.72	98.05	97.72	98.02	98.02	-0.10%	7,715
Aug 31, 2026	98.31	98.31	98.12	98.12	98.12	-0.34%	2,192
Aug 28, 2026	98.46	98.59	98.40	98.46	98.46	-0.36%	8,789
Aug 27, 2026	98.67	98.82	98.50	98.82	98.82	-	33,473
Aug 26, 2026	98.88	98.88	98.76	98.82	98.82	0.01%	1,834
Aug 25, 2026	98.58	98.81	98.58	98.81	98.81	0.20%	2,175
Aug 24, 2026	98.65	98.65	98.50	98.61	98.61	-0.14%	1,138
Aug 21, 2026	98.54	98.75	98.53	98.75	98.75	0.13%	570
Aug 20, 2026	98.60	98.62	98.42	98.62	98.62	0.11%	1,453
Aug 19, 2026	98.46	98.52	98.43	98.52	98.52	0.02%	1,827
Aug 18, 2026	98.63	98.63	98.50	98.50	98.50	-0.55%	2,286
Aug 17, 2026	99.05	99.05	98.82	99.04	99.04	0.14%	6,627
Aug 14, 2026	99.14	99.14	98.79	98.90	98.90	-0.26%	1,564
Aug 13, 2026	98.93	99.16	98.93	99.16	99.16	0.14%	2,708
Aug 12, 2026	98.92	99.03	98.92	99.02	99.02	-0.02%	1,511
Aug 11, 2026	98.85	99.05	98.83	99.05	99.05	0.10%	1,108
Aug 10, 2026	99.04	99.04	98.95	98.95	98.95	-0.24%	4,413
Aug 7, 2026	98.98	99.18	98.98	99.18	99.18	-0.09%	5,936
Aug 6, 2026	99.13	99.28	99.12	99.28	99.28	-0.20%	4,846
Aug 5, 2026	99.46	99.47	99.21	99.47	99.47	-0.03%	5,055
Aug 4, 2026	98.97	99.50	98.91	99.50	99.50	0.26%	7,252
Aug 3, 2026	98.81	99.26	98.81	99.23	99.23	0.64%	17,448
Jul 31, 2026	98.76	98.76	98.60	98.60	98.60	-0.16%	1,122
Jul 30, 2026	98.44	98.76	98.44	98.76	98.76	0.12%	1,626
Jul 29, 2026	98.81	98.81	98.56	98.64	98.64	-0.42%	2,772
Jul 28, 2026	98.80	99.06	98.79	99.06	99.06	0.13%	7,147
Jul 27, 2026	98.70	98.93	98.50	98.93	98.93	0.31%	23,623
Jul 24, 2026	98.35	98.63	98.27	98.63	98.63	0.32%	2,517
Jul 23, 2026	98.38	98.48	98.29	98.32	98.32	-0.18%	1,422
Jul 22, 2026	98.55	98.64	98.47	98.49	98.49	-0.21%	872
Jul 21, 2026	98.67	98.70	98.60	98.70	98.70	-0.07%	569
Jul 20, 2026	98.63	98.80	98.63	98.77	98.77	-0.07%	1,696
Jul 17, 2026	98.83	98.84	98.62	98.84	98.84	-0.02%	1,101
Jul 16, 2026	98.79	98.86	98.68	98.86	98.86	-0.11%	716