ETR:EL4C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	46.88	46.94	46.88	46.94	-	-0.42%	929
Apr 14, 2026	47.07	47.20	47.00	47.14	47.14	1.51%	1,970
Apr 13, 2026	45.89	46.46	45.76	46.44	46.44	0.49%	2,613
Apr 10, 2026	46.50	46.50	46.14	46.22	46.22	0.16%	2,992
Apr 9, 2026	45.97	46.14	45.68	46.14	46.14	-0.35%	1,267
Apr 8, 2026	45.98	46.53	45.98	46.30	46.30	5.76%	6,402
Apr 7, 2026	44.50	44.63	43.66	43.78	43.78	-1.62%	7,484
Apr 2, 2026	43.73	44.50	43.50	44.50	44.50	-1.00%	1,821
Apr 1, 2026	44.58	44.95	44.10	44.95	44.95	4.14%	5,083
Mar 31, 2026	42.07	43.19	42.07	43.17	43.17	1.56%	4,536
Mar 30, 2026	41.81	42.53	41.81	42.50	42.50	0.72%	3,843
Mar 27, 2026	43.16	43.16	42.20	42.20	42.20	-3.02%	4,198
Mar 26, 2026	44.02	44.02	43.51	43.51	43.51	-2.22%	1,705
Mar 25, 2026	44.55	44.63	44.31	44.50	44.50	1.95%	2,326
Mar 24, 2026	43.86	43.86	43.35	43.65	43.65	-0.46%	1,591
Mar 23, 2026	42.51	44.64	42.35	43.85	43.85	1.33%	5,192
Mar 20, 2026	44.78	44.87	43.28	43.28	43.28	-2.09%	14,878
Mar 19, 2026	45.17	45.17	44.17	44.20	44.20	-3.31%	1,758
Mar 18, 2026	45.93	46.34	45.72	45.72	45.72	0.53%	1,187
Mar 17, 2026	44.86	45.48	44.86	45.48	45.48	0.83%	356
Mar 16, 2026	45.17	45.33	44.62	45.10	45.10	0.45%	5,674
Mar 13, 2026	45.27	45.27	44.90	44.90	44.90	-0.39%	731
Mar 12, 2026	45.23	45.27	44.91	45.08	45.08	0.37%	1,026
Mar 11, 2026	45.03	45.14	44.63	44.91	44.91	-1.48%	9,634
Mar 10, 2026	45.48	45.59	45.31	45.59	45.59	2.25%	2,013
Mar 9, 2026	43.30	44.58	43.14	44.58	44.54	0.41%	11,683
Mar 6, 2026	45.38	45.38	44.02	44.40	44.36	-1.50%	4,943
Mar 5, 2026	46.13	46.32	45.07	45.08	45.03	-2.83%	4,911
Mar 4, 2026	45.29	46.39	45.29	46.39	46.35	3.04%	5,603
Mar 3, 2026	45.72	45.72	44.38	45.02	44.98	-2.90%	13,402
Mar 2, 2026	46.73	46.73	46.21	46.37	46.32	-1.17%	9,359
Feb 27, 2026	47.20	47.20	46.84	46.92	46.87	0.06%	3,493
Feb 26, 2026	47.47	47.47	46.89	46.89	46.84	-1.06%	1,412
Feb 25, 2026	47.47	47.49	47.21	47.39	47.34	0.73%	1,712
Feb 24, 2026	46.79	47.32	46.79	47.04	47.00	0.53%	3,372
Feb 23, 2026	47.26	47.26	46.75	46.79	46.75	-2.38%	1,993
Feb 20, 2026	47.42	47.93	47.25	47.93	47.89	1.50%	5,772
Feb 19, 2026	47.42	47.42	47.16	47.22	47.18	-0.89%	3,068
Feb 18, 2026	46.76	47.68	46.76	47.65	47.60	2.50%	10,870
Feb 17, 2026	46.22	46.49	45.64	46.49	46.44	0.50%	1,925
Feb 16, 2026	46.34	46.34	46.25	46.26	46.21	0.14%	3,228
Feb 13, 2026	45.97	46.37	45.80	46.19	46.15	0.81%	6,087
Feb 12, 2026	46.52	46.67	45.82	45.82	45.78	-1.47%	3,095
Feb 11, 2026	46.57	46.94	46.51	46.51	46.46	-0.40%	1,620
Feb 10, 2026	46.71	47.00	46.66	46.69	46.65	0.18%	11,048
Feb 9, 2026	46.28	46.61	46.02	46.61	46.56	2.05%	5,334
Feb 6, 2026	44.62	45.67	44.62	45.67	45.63	2.35%	1,060
Feb 5, 2026	45.01	45.04	44.31	44.62	44.58	-0.89%	7,080
Feb 4, 2026	45.66	45.84	45.02	45.02	44.98	-1.56%	1,661
Feb 3, 2026	46.97	47.00	45.66	45.74	45.69	-1.36%	7,263