ETR:EL4A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	224.55	224.55	221.65	222.15	-	-0.58%	17,557
Sep 22, 2026	223.35	225.20	222.20	223.45	223.45	-	36,061
Sep 21, 2026	222.60	223.75	222.60	223.45	223.45	1.06%	16,072
Sep 18, 2026	223.70	224.00	220.95	221.10	221.10	-1.62%	22,785
Sep 17, 2026	224.20	225.25	223.55	224.75	224.75	0.76%	11,523
Sep 16, 2026	222.85	223.50	221.60	223.05	223.05	0.50%	7,624
Sep 15, 2026	221.65	222.45	219.85	221.95	221.95	-0.16%	14,224
Sep 14, 2026	222.65	223.10	221.35	222.30	222.30	-0.49%	12,770
Sep 11, 2026	222.55	223.45	222.05	223.40	223.40	0.77%	6,150
Sep 10, 2026	223.25	223.50	221.65	221.70	221.70	-0.81%	11,731
Sep 9, 2026	226.10	226.20	222.90	223.50	223.50	-1.63%	20,931
Sep 8, 2026	226.75	227.25	225.45	227.20	227.20	-	14,739
Sep 7, 2026	227.55	227.55	226.50	227.20	227.20	-0.11%	18,087
Sep 4, 2026	226.90	228.40	226.85	227.45	227.45	0.11%	7,750
Sep 3, 2026	226.05	227.20	225.35	227.20	227.20	0.64%	5,997
Sep 2, 2026	226.05	226.35	224.75	225.75	225.75	-0.46%	7,504
Sep 1, 2026	228.15	228.80	226.45	226.80	226.80	-1.09%	13,528
Aug 31, 2026	231.00	231.10	229.30	229.30	229.30	-1.14%	9,123
Aug 28, 2026	231.35	232.45	231.30	231.95	231.95	0.76%	4,745
Aug 27, 2026	230.10	230.50	229.25	230.20	230.20	0.22%	12,663
Aug 26, 2026	229.50	231.10	228.90	229.70	229.70	0.07%	7,514
Aug 25, 2026	229.10	230.00	228.65	229.55	229.55	0.66%	6,627
Aug 24, 2026	227.85	228.40	227.45	228.05	228.05	-0.15%	6,671
Aug 21, 2026	227.05	228.40	227.05	228.40	228.40	0.64%	14,345
Aug 20, 2026	227.55	227.55	226.40	226.95	226.95	-0.44%	6,229
Aug 19, 2026	228.20	228.70	227.75	227.95	227.95	-0.15%	8,495
Aug 18, 2026	229.35	229.50	228.20	228.30	228.30	-0.76%	8,013
Aug 17, 2026	231.10	231.25	230.05	230.05	230.05	-0.37%	3,539
Aug 14, 2026	231.10	231.70	230.75	230.90	230.90	0.46%	6,083
Aug 13, 2026	231.10	231.35	229.75	229.85	229.85	-0.09%	6,053
Aug 12, 2026	230.90	231.75	229.90	230.05	230.05	-0.22%	3,321
Aug 11, 2026	230.40	231.25	229.40	230.55	230.55	0.24%	738
Aug 10, 2026	230.15	230.65	229.75	230.00	230.00	-0.04%	2,797
Aug 7, 2026	229.35	230.85	229.25	230.10	230.10	0.74%	5,705
Aug 6, 2026	228.20	229.10	228.10	228.40	228.40	0.04%	13,602
Aug 5, 2026	230.45	230.45	228.30	228.30	228.30	-0.26%	15,536
Aug 4, 2026	229.00	229.45	228.00	228.90	228.90	0.70%	13,877
Aug 3, 2026	226.00	227.95	226.00	227.30	227.30	1.47%	25,829
Jul 31, 2026	224.65	226.10	223.25	224.00	224.00	0.11%	6,315
Jul 30, 2026	221.75	224.05	221.40	223.75	223.75	0.58%	15,125
Jul 29, 2026	223.00	223.25	221.40	222.45	222.45	-0.07%	8,621
Jul 28, 2026	222.45	223.05	221.15	222.60	222.60	0.43%	8,942
Jul 27, 2026	222.45	223.20	221.65	221.65	221.65	1.05%	5,786
Jul 24, 2026	216.90	219.35	216.90	219.35	219.35	1.41%	5,050
Jul 23, 2026	218.35	218.90	215.70	216.30	216.30	-1.59%	6,708
Jul 22, 2026	218.50	220.65	218.40	219.80	219.80	0.57%	10,384
Jul 21, 2026	217.55	218.55	216.85	218.55	218.55	0.69%	4,232
Jul 20, 2026	216.45	218.15	216.35	217.05	217.05	0.05%	11,164
Jul 17, 2026	216.30	216.95	215.50	216.95	216.95	-0.32%	6,991
Jul 16, 2026	218.70	218.70	215.70	217.65	217.65	-0.43%	10,122