ETR:EL4E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.02	43.02	42.58	42.58	-	-0.60%	83
Sep 22, 2026	42.35	42.90	42.35	42.83	42.83	1.35%	83
Sep 21, 2026	42.06	42.33	42.06	42.26	42.26	1.31%	354
Sep 18, 2026	42.05	42.05	41.66	41.72	41.72	-0.54%	279
Sep 17, 2026	41.80	41.94	41.61	41.94	41.94	1.23%	1,194
Sep 16, 2026	41.21	41.44	41.21	41.43	41.43	1.12%	126
Sep 15, 2026	40.99	41.21	40.97	40.97	40.97	-0.34%	200
Sep 14, 2026	41.58	41.58	41.09	41.11	41.11	-1.91%	521
Sep 11, 2026	41.93	41.98	41.90	41.91	41.91	0.11%	858
Sep 10, 2026	42.45	42.45	41.87	41.87	41.87	-1.41%	83
Sep 9, 2026	43.17	43.17	42.58	42.58	42.47	-2.00%	339
Sep 8, 2026	43.21	43.45	43.21	43.45	43.33	0.18%	2
Sep 7, 2026	43.50	43.50	43.29	43.37	43.25	0.15%	906
Sep 4, 2026	43.21	43.33	43.21	43.30	43.19	0.17%	87
Sep 3, 2026	43.25	43.25	43.10	43.23	43.11	0.16%	75
Sep 2, 2026	43.09	43.26	43.06	43.16	43.04	-0.43%	727
Sep 1, 2026	43.83	43.83	43.28	43.34	43.23	-1.33%	402
Aug 31, 2026	44.32	44.32	43.93	43.93	43.81	-1.36%	661
Aug 28, 2026	44.72	44.72	44.53	44.53	44.41	-0.07%	1,619
Aug 27, 2026	44.54	44.66	44.54	44.56	44.44	0.37%	8
Aug 26, 2026	44.62	44.62	44.40	44.40	44.28	-0.28%	400
Aug 25, 2026	44.50	44.56	44.50	44.52	44.40	0.69%	20
Aug 24, 2026	44.36	44.52	44.22	44.22	44.10	-0.46%	1,316
Aug 21, 2026	44.19	44.42	44.19	44.42	44.31	0.99%	629
Aug 20, 2026	44.35	44.35	43.99	43.99	43.87	-1.01%	509
Aug 19, 2026	44.49	44.55	44.44	44.44	44.32	-0.27%	420
Aug 18, 2026	44.98	44.98	44.56	44.56	44.44	-1.50%	1,196
Aug 17, 2026	45.47	45.47	45.24	45.24	45.12	-0.08%	181
Aug 14, 2026	45.55	45.55	45.27	45.27	45.15	-0.28%	12
Aug 13, 2026	45.37	45.50	45.37	45.40	45.28	0.23%	31
Aug 12, 2026	45.16	45.45	45.16	45.29	45.17	0.62%	110
Aug 11, 2026	44.79	45.12	44.79	45.01	44.89	0.59%	458
Aug 10, 2026	45.00	45.00	44.75	44.75	44.63	-0.16%	40
Aug 7, 2026	44.86	45.03	44.82	44.82	44.70	0.30%	105
Aug 6, 2026	44.51	44.76	44.51	44.68	44.56	0.21%	143
Aug 5, 2026	44.94	44.94	44.59	44.59	44.47	0.42%	712
Aug 4, 2026	44.28	44.40	44.17	44.40	44.29	1.12%	755
Aug 3, 2026	43.84	44.00	43.82	43.91	43.80	1.01%	677
Jul 31, 2026	43.79	43.82	43.47	43.47	43.36	-0.01%	1,442
Jul 30, 2026	42.99	43.48	42.99	43.48	43.36	0.22%	24
Jul 29, 2026	43.73	43.73	43.38	43.38	43.27	-0.96%	1,124
Jul 28, 2026	43.65	43.80	43.59	43.80	43.69	0.24%	26
Jul 27, 2026	44.35	44.37	43.70	43.70	43.58	-0.29%	603
Jul 24, 2026	43.41	43.82	43.41	43.82	43.71	0.79%	71
Jul 23, 2026	44.01	44.01	43.48	43.48	43.36	-1.97%	38
Jul 22, 2026	44.11	44.43	44.11	44.35	44.24	-0.02%	435
Jul 21, 2026	44.24	44.36	44.15	44.36	44.25	0.75%	281
Jul 20, 2026	44.13	44.21	44.03	44.03	43.92	-0.47%	595
Jul 17, 2026	44.04	44.24	43.75	44.24	44.13	-0.34%	698
Jul 16, 2026	44.63	44.63	44.20	44.39	44.28	-0.69%	454