ETR:EL4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	87.08	87.31	86.88	87.20	-	0.09%	5,836
Nov 18, 2025	87.35	87.70	86.82	87.12	87.12	-1.71%	11,748
Nov 17, 2025	89.79	89.83	88.46	88.64	88.64	-1.15%	12,214
Nov 14, 2025	90.02	90.02	88.70	89.67	89.67	-0.64%	26,191
Nov 13, 2025	91.65	91.65	90.25	90.25	90.25	-1.47%	4,089
Nov 12, 2025	91.10	91.74	91.10	91.60	91.60	1.24%	7,483
Nov 11, 2025	90.08	90.48	90.01	90.48	90.48	0.57%	1,994
Nov 10, 2025	89.97	90.21	89.70	89.97	89.97	1.67%	15,692
Nov 7, 2025	89.44	89.44	88.10	88.49	88.49	-0.65%	11,326
Nov 6, 2025	90.14	90.24	89.07	89.07	89.07	-1.42%	26,421
Nov 5, 2025	89.26	90.49	89.17	90.35	90.35	0.39%	14,104
Nov 4, 2025	89.30	90.00	89.00	90.00	90.00	-0.68%	13,702
Nov 3, 2025	90.18	91.01	90.18	90.62	90.62	0.61%	10,332
Oct 31, 2025	90.51	90.51	89.94	90.07	90.07	-0.60%	5,070
Oct 30, 2025	90.88	90.89	90.40	90.61	90.61	-0.06%	6,268
Oct 29, 2025	91.11	91.26	90.63	90.66	90.66	-0.66%	4,080
Oct 28, 2025	91.07	91.38	90.89	91.26	91.26	-0.04%	13,884
Oct 27, 2025	91.36	91.36	91.00	91.30	91.30	0.29%	13,258
Oct 24, 2025	91.15	91.15	90.85	91.04	91.04	0.13%	2,188
Oct 23, 2025	90.93	90.98	90.43	90.92	90.92	0.22%	6,854
Oct 22, 2025	91.25	91.34	90.72	90.72	90.72	-0.77%	5,771
Oct 21, 2025	91.24	91.61	91.04	91.42	91.42	0.27%	3,687
Oct 20, 2025	90.33	91.27	90.33	91.17	91.17	1.83%	5,902
Oct 17, 2025	89.32	90.12	89.03	89.53	89.53	-1.84%	17,866
Oct 16, 2025	90.75	91.21	90.60	91.21	91.21	0.42%	15,358
Oct 15, 2025	91.17	91.30	90.83	90.83	90.83	-0.31%	6,592
Oct 14, 2025	90.80	91.11	90.37	91.11	91.11	-0.60%	15,060
Oct 13, 2025	91.50	91.83	91.27	91.66	91.66	0.68%	15,932
Oct 10, 2025	92.67	92.70	91.04	91.04	91.04	-1.58%	6,112
Oct 9, 2025	92.67	92.96	92.46	92.50	92.50	0.05%	7,496
Oct 8, 2025	91.62	92.49	91.62	92.45	92.45	0.89%	31,428
Oct 7, 2025	91.60	91.82	91.38	91.63	91.63	0.05%	9,834
Oct 6, 2025	91.51	91.94	91.33	91.58	91.58	0.05%	14,080
Oct 3, 2025	92.09	92.09	91.53	91.53	91.53	-0.27%	1,242
Oct 2, 2025	91.33	91.99	91.24	91.78	91.78	1.26%	10,032
Oct 1, 2025	89.40	90.67	89.25	90.64	90.64	1.16%	11,923
Sep 30, 2025	89.10	89.65	88.97	89.60	89.60	0.43%	4,503
Sep 29, 2025	89.47	89.47	88.92	89.22	89.22	0.03%	12,399
Sep 26, 2025	88.61	89.21	88.61	89.19	89.19	0.84%	3,245
Sep 25, 2025	88.71	88.75	87.94	88.45	88.45	-0.56%	29,954
Sep 24, 2025	88.68	89.13	88.60	88.95	88.95	0.17%	2,873
Sep 23, 2025	88.74	89.07	88.69	88.80	88.80	0.46%	844
Sep 22, 2025	88.64	88.64	88.02	88.39	88.39	-0.51%	4,248
Sep 19, 2025	89.10	89.24	88.79	88.84	88.84	-0.22%	4,205
Sep 18, 2025	88.41	89.04	88.41	89.04	89.04	1.40%	7,374
Sep 17, 2025	88.05	88.14	87.57	87.81	87.81	0.15%	4,893
Sep 16, 2025	89.08	89.08	87.66	87.68	87.68	-1.77%	5,699
Sep 15, 2025	89.43	89.55	89.08	89.26	89.26	0.25%	8,872
Sep 12, 2025	89.31	89.31	88.76	89.04	89.04	-0.06%	6,543
Sep 11, 2025	88.85	89.37	88.55	89.09	89.09	0.30%	2,967