ETR:EL4C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.79	45.79	45.28	45.28	-	-0.30%	982
Sep 22, 2026	44.95	45.47	44.95	45.42	45.42	1.30%	342
Sep 21, 2026	44.69	44.88	44.61	44.83	44.83	1.67%	7,813
Sep 18, 2026	44.35	44.35	43.98	44.10	44.10	0.18%	9,976
Sep 17, 2026	43.96	44.24	43.90	44.02	44.02	1.15%	2,820
Sep 16, 2026	43.32	43.53	43.32	43.52	43.52	1.29%	2,777
Sep 15, 2026	42.92	43.20	42.76	42.96	42.96	-0.27%	1,586
Sep 14, 2026	43.63	43.63	42.97	43.08	43.08	-2.69%	7,694
Sep 11, 2026	44.10	44.36	44.10	44.27	44.27	0.60%	2,331
Sep 10, 2026	44.65	44.70	44.00	44.00	44.00	-1.64%	1,318
Sep 9, 2026	45.56	45.56	44.65	44.83	44.74	-2.18%	13,077
Sep 8, 2026	45.62	45.93	45.40	45.83	45.73	-0.05%	3,008
Sep 7, 2026	45.95	45.95	45.75	45.85	45.76	0.50%	1,066
Sep 4, 2026	45.64	45.85	45.62	45.62	45.53	0.07%	1,321
Sep 3, 2026	45.72	45.72	45.36	45.59	45.50	-0.12%	2,816
Sep 2, 2026	45.41	45.82	45.39	45.65	45.55	0.16%	1,486
Sep 1, 2026	46.20	46.34	45.51	45.57	45.48	-2.28%	1,689
Aug 31, 2026	47.19	47.19	46.64	46.64	46.54	-1.63%	2,386
Aug 28, 2026	47.42	47.56	47.41	47.41	47.31	0.06%	5,586
Aug 27, 2026	47.45	47.67	47.17	47.38	47.28	0.77%	4,238
Aug 26, 2026	47.31	47.31	47.02	47.02	46.93	-0.57%	1,187
Aug 25, 2026	47.59	47.59	47.26	47.29	47.20	-0.20%	5,891
Aug 24, 2026	47.72	47.99	47.38	47.39	47.29	-1.24%	6,337
Aug 21, 2026	47.76	47.98	47.76	47.98	47.88	0.45%	7,294
Aug 20, 2026	48.11	48.11	47.77	47.77	47.67	-0.71%	2,842
Aug 19, 2026	48.54	48.58	48.11	48.11	48.01	-0.76%	1,092
Aug 18, 2026	49.29	49.29	48.48	48.48	48.38	-2.33%	3,252
Aug 17, 2026	50.03	50.13	49.63	49.63	49.53	-0.21%	6,387
Aug 14, 2026	49.88	50.18	49.67	49.74	49.64	0.41%	10,061
Aug 13, 2026	49.43	49.75	49.43	49.53	49.43	0.69%	4,766
Aug 12, 2026	49.13	49.42	49.13	49.19	49.09	0.74%	6,893
Aug 11, 2026	48.57	49.15	48.47	48.83	48.73	1.12%	2,636
Aug 10, 2026	48.59	48.59	48.29	48.29	48.19	-0.02%	3,020
Aug 7, 2026	48.36	48.79	48.30	48.30	48.20	0.38%	2,137
Aug 6, 2026	47.69	48.19	47.69	48.12	48.02	0.53%	1,271
Aug 5, 2026	48.37	48.39	47.83	47.86	47.76	0.18%	3,060
Aug 4, 2026	47.61	47.84	47.50	47.78	47.68	2.09%	2,775
Aug 3, 2026	46.36	46.90	46.36	46.80	46.70	1.73%	6,879
Jul 31, 2026	46.66	46.75	46.00	46.00	45.91	-0.04%	2,673
Jul 30, 2026	45.19	46.15	45.15	46.02	45.93	1.65%	1,785
Jul 29, 2026	45.67	45.82	45.28	45.28	45.18	-1.59%	1,232
Jul 28, 2026	45.78	46.26	45.58	46.01	45.91	-0.11%	13,222
Jul 27, 2026	47.24	47.30	46.06	46.06	45.96	-1.31%	3,109
Jul 24, 2026	46.41	46.75	46.40	46.67	46.57	0.44%	5,262
Jul 23, 2026	46.83	46.96	46.46	46.46	46.37	-1.20%	7,724
Jul 22, 2026	46.95	47.25	46.78	47.03	46.93	-0.64%	5,832
Jul 21, 2026	46.97	47.33	46.94	47.33	47.23	2.15%	2,777
Jul 20, 2026	46.48	46.72	46.31	46.34	46.24	-0.33%	18,056
Jul 17, 2026	46.13	46.49	46.13	46.49	46.40	-0.47%	2,018
Jul 16, 2026	47.16	47.16	46.44	46.71	46.62	-0.89%	6,704