ETR:EL4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.32	34.32	33.99	33.99	-	-1.02%	1,002
Sep 22, 2026	33.91	34.46	33.91	34.34	34.34	1.39%	1,002
Sep 21, 2026	33.67	33.92	33.67	33.87	33.87	1.12%	9,364
Sep 18, 2026	33.88	33.88	33.49	33.49	33.49	-0.80%	1,672
Sep 17, 2026	33.80	33.97	33.60	33.76	33.76	0.58%	3,057
Sep 16, 2026	33.44	33.62	33.35	33.57	33.57	1.45%	1,671
Sep 15, 2026	33.21	33.40	33.08	33.09	33.09	-0.69%	17,836
Sep 14, 2026	33.57	33.57	33.32	33.32	33.32	-0.80%	1,390
Sep 11, 2026	33.87	33.88	33.59	33.59	33.59	-0.80%	3,372
Sep 10, 2026	34.24	34.30	33.84	33.86	33.86	-1.17%	6,842
Sep 9, 2026	34.62	34.69	34.19	34.28	34.26	-1.65%	4,053
Sep 8, 2026	34.65	34.85	34.65	34.85	34.83	0.36%	2,606
Sep 7, 2026	34.79	34.79	34.65	34.73	34.70	-0.13%	1,822
Sep 4, 2026	34.64	34.77	34.64	34.77	34.75	0.17%	1,433
Sep 3, 2026	34.63	34.71	34.63	34.71	34.69	0.61%	167
Sep 2, 2026	34.64	34.64	34.48	34.50	34.48	-0.95%	617
Sep 1, 2026	35.16	35.18	34.80	34.83	34.81	-0.70%	4,319
Aug 31, 2026	35.26	35.26	35.04	35.08	35.05	-0.99%	515
Aug 28, 2026	35.71	35.71	35.43	35.43	35.40	-0.16%	967
Aug 27, 2026	35.41	35.48	35.41	35.48	35.46	-0.07%	178
Aug 26, 2026	35.63	35.70	35.51	35.51	35.48	0.24%	1,127
Aug 25, 2026	35.22	35.44	35.17	35.42	35.40	1.23%	323
Aug 24, 2026	34.90	34.99	34.86	34.99	34.97	0.44%	1,042
Aug 21, 2026	34.55	34.84	34.55	34.84	34.81	1.47%	719
Aug 20, 2026	34.57	34.57	34.22	34.33	34.31	-1.17%	680
Aug 19, 2026	34.55	34.81	34.55	34.74	34.71	0.42%	1,430
Aug 18, 2026	34.73	34.74	34.59	34.59	34.57	-0.72%	828
Aug 17, 2026	34.93	34.93	34.79	34.84	34.82	-0.11%	736
Aug 14, 2026	35.16	35.16	34.88	34.88	34.86	-0.68%	539
Aug 13, 2026	35.21	35.22	35.12	35.12	35.10	-0.18%	336
Aug 12, 2026	35.11	35.37	35.11	35.19	35.16	0.51%	973
Aug 11, 2026	34.97	35.09	34.97	35.01	34.98	0.07%	1,759
Aug 10, 2026	35.26	35.26	34.98	34.98	34.96	-0.67%	700
Aug 7, 2026	35.23	35.41	35.22	35.22	35.19	0.06%	274
Aug 6, 2026	35.17	35.30	35.17	35.20	35.17	0.11%	847
Aug 5, 2026	35.20	35.21	35.15	35.16	35.13	0.56%	1,787
Aug 4, 2026	34.85	34.96	34.72	34.96	34.94	0.42%	285
Aug 3, 2026	34.99	34.99	34.82	34.82	34.79	0.46%	2,004
Jul 31, 2026	34.79	34.94	34.59	34.66	34.63	-0.50%	1,187
Jul 30, 2026	34.62	34.96	34.62	34.83	34.81	-0.78%	593
Jul 29, 2026	35.39	35.39	35.09	35.11	35.08	-0.30%	363
Jul 28, 2026	35.28	35.30	35.19	35.21	35.19	0.54%	327
Jul 27, 2026	35.30	35.30	35.02	35.02	35.00	0.59%	388
Jul 24, 2026	34.45	34.82	34.45	34.82	34.79	1.07%	14
Jul 23, 2026	35.00	35.00	34.45	34.45	34.42	-2.63%	690
Jul 22, 2026	35.14	35.41	35.14	35.38	35.35	0.40%	2,883
Jul 21, 2026	35.27	35.27	35.17	35.24	35.21	-0.45%	1,369
Jul 20, 2026	35.44	35.53	35.40	35.40	35.37	-0.45%	2,250
Jul 17, 2026	35.55	35.58	35.44	35.56	35.53	-0.48%	8,288
Jul 16, 2026	35.78	35.78	35.54	35.73	35.70	-0.50%	1,243