ETR:EL4B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	64.11	64.11	63.43	63.52	-	-0.35%	23,527
Sep 22, 2026	63.68	64.05	63.45	63.74	63.74	0.09%	35,231
Sep 21, 2026	63.38	63.74	63.35	63.68	63.68	1.35%	19,126
Sep 18, 2026	63.57	63.62	62.74	62.83	62.83	-1.40%	60,786
Sep 17, 2026	63.55	63.79	63.48	63.72	63.72	0.84%	20,322
Sep 16, 2026	63.23	63.23	62.98	63.19	63.19	0.52%	18,377
Sep 15, 2026	62.86	63.12	62.44	62.86	62.86	-0.44%	52,222
Sep 14, 2026	63.37	63.41	62.89	63.14	63.14	-0.97%	30,925
Sep 11, 2026	63.47	63.88	63.38	63.76	63.76	0.89%	16,849
Sep 10, 2026	63.65	63.69	63.12	63.20	63.20	-0.64%	12,157
Sep 9, 2026	64.58	64.58	63.58	63.89	63.61	-1.63%	46,155
Sep 8, 2026	64.74	64.95	64.50	64.95	64.67	0.20%	14,716
Sep 7, 2026	64.79	64.87	64.58	64.82	64.54	0.12%	38,153
Sep 4, 2026	64.45	64.87	64.45	64.74	64.46	0.15%	23,561
Sep 3, 2026	64.50	64.64	64.23	64.64	64.36	0.33%	50,909
Sep 2, 2026	64.54	64.57	64.16	64.43	64.15	-0.22%	198,865
Sep 1, 2026	65.02	65.11	64.42	64.57	64.29	-0.80%	88,994
Aug 31, 2026	65.67	65.68	65.09	65.09	64.80	-1.06%	23,262
Aug 28, 2026	65.57	65.87	65.53	65.79	65.50	0.95%	28,362
Aug 27, 2026	65.72	65.78	65.04	65.17	64.88	-0.69%	43,912
Aug 26, 2026	65.66	65.86	65.47	65.62	65.33	0.20%	14,117
Aug 25, 2026	65.70	65.73	65.44	65.49	65.20	0.21%	30,072
Aug 24, 2026	65.33	65.47	65.25	65.35	65.06	-0.24%	30,694
Aug 21, 2026	65.21	65.51	65.21	65.51	65.22	0.63%	19,487
Aug 20, 2026	65.32	65.32	65.08	65.10	64.81	-0.32%	6,958
Aug 19, 2026	65.59	65.78	65.31	65.31	65.02	-0.32%	30,002
Aug 18, 2026	65.99	65.99	65.51	65.52	65.23	-0.92%	49,362
Aug 17, 2026	66.47	66.53	66.13	66.13	65.84	-0.17%	28,338
Aug 14, 2026	66.43	66.51	66.20	66.24	65.95	-0.17%	48,887
Aug 13, 2026	66.53	66.60	66.35	66.35	66.06	0.21%	48,012
Aug 12, 2026	66.52	66.55	66.13	66.21	65.92	-0.26%	67,779
Aug 11, 2026	66.34	66.61	66.17	66.38	66.09	0.24%	39,783
Aug 10, 2026	66.15	66.43	66.15	66.22	65.93	0.11%	20,213
Aug 7, 2026	66.03	66.43	66.03	66.15	65.86	0.32%	41,170
Aug 6, 2026	65.82	66.10	65.82	65.94	65.65	0.50%	48,027
Aug 5, 2026	65.95	65.95	65.59	65.61	65.32	-0.12%	90,696
Aug 4, 2026	65.58	65.69	65.37	65.69	65.40	0.94%	30,269
Aug 3, 2026	64.76	65.14	64.76	65.08	64.79	1.18%	53,394
Jul 31, 2026	64.58	64.93	64.08	64.32	64.04	0.22%	28,127
Jul 30, 2026	63.39	64.27	63.33	64.18	63.90	1.50%	6,357
Jul 29, 2026	63.73	63.73	63.15	63.23	62.95	-0.71%	15,639
Jul 28, 2026	63.72	63.82	63.31	63.68	63.40	0.16%	39,954
Jul 27, 2026	64.21	64.43	63.58	63.58	63.30	0.05%	14,402
Jul 24, 2026	62.91	63.55	62.91	63.55	63.27	1.18%	17,096
Jul 23, 2026	63.51	63.51	62.65	62.81	62.53	-1.72%	34,843
Jul 22, 2026	63.33	63.94	63.28	63.91	63.63	0.55%	21,957
Jul 21, 2026	63.31	63.56	63.11	63.56	63.28	0.89%	21,687
Jul 20, 2026	62.94	63.26	62.88	63.00	62.72	0.03%	42,565
Jul 17, 2026	62.91	63.06	62.73	62.98	62.70	-0.83%	29,601
Jul 16, 2026	63.58	63.58	62.80	63.51	63.23	0.16%	361,905