ETR:EL4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	94.25	94.25	93.39	93.39	-	-0.37%	2,605
Sep 22, 2026	93.70	94.34	93.70	93.74	93.74	-0.02%	5,075
Sep 21, 2026	93.44	93.84	93.38	93.76	93.76	1.08%	3,576
Sep 18, 2026	93.86	93.86	92.71	92.76	92.76	-1.59%	3,923
Sep 17, 2026	94.05	94.45	94.05	94.26	94.26	0.71%	3,153
Sep 16, 2026	93.55	93.75	93.11	93.60	93.60	0.52%	1,902
Sep 15, 2026	93.01	93.29	92.51	93.12	93.12	-0.18%	4,356
Sep 14, 2026	93.43	93.56	92.98	93.29	93.29	-0.47%	5,438
Sep 11, 2026	93.36	93.73	93.17	93.73	93.73	0.76%	2,445
Sep 10, 2026	93.65	93.85	93.02	93.02	93.02	-0.80%	8,047
Sep 9, 2026	95.12	95.12	93.78	94.02	93.77	-1.62%	5,838
Sep 8, 2026	95.36	95.57	95.00	95.57	95.32	-0.02%	8,512
Sep 7, 2026	95.74	95.74	95.31	95.59	95.34	-0.11%	13,241
Sep 4, 2026	95.44	95.97	95.44	95.70	95.45	0.16%	7,648
Sep 3, 2026	95.12	95.59	94.85	95.55	95.30	0.62%	4,709
Sep 2, 2026	95.11	95.24	94.68	94.96	94.71	-0.47%	3,175
Sep 1, 2026	96.03	96.26	95.27	95.41	95.16	-1.11%	9,721
Aug 31, 2026	97.19	97.19	96.48	96.48	96.22	-1.16%	2,125
Aug 28, 2026	97.31	97.72	97.31	97.61	97.35	0.75%	2,438
Aug 27, 2026	96.80	96.91	96.45	96.88	96.62	0.25%	2,804
Aug 26, 2026	96.55	97.24	96.55	96.64	96.38	0.07%	2,344
Aug 25, 2026	96.38	96.77	96.35	96.57	96.31	0.65%	1,505
Aug 24, 2026	95.89	96.04	95.74	95.95	95.69	-0.15%	2,570
Aug 21, 2026	95.54	96.09	95.54	96.09	95.83	0.66%	1,443
Aug 20, 2026	95.73	95.73	95.26	95.46	95.21	-0.46%	9,286
Aug 19, 2026	96.04	96.04	95.84	95.90	95.65	-0.15%	5,095
Aug 18, 2026	96.48	96.50	96.01	96.04	95.78	-0.75%	2,993
Aug 17, 2026	97.26	97.28	96.77	96.77	96.51	-0.35%	2,292
Aug 14, 2026	97.23	97.42	97.11	97.11	96.85	0.41%	1,863
Aug 13, 2026	97.24	97.31	96.71	96.71	96.45	-0.12%	13,028
Aug 12, 2026	97.16	97.51	96.75	96.83	96.57	-0.18%	7,789
Aug 11, 2026	96.91	97.25	96.49	97.00	96.74	0.25%	6,758
Aug 10, 2026	96.83	97.02	96.65	96.76	96.50	-0.04%	6,811
Aug 7, 2026	96.48	97.17	96.48	96.80	96.54	0.72%	2,412
Aug 6, 2026	96.00	96.35	96.00	96.11	95.85	0.06%	32,911
Aug 5, 2026	97.01	97.01	96.05	96.05	95.79	-0.30%	50,286
Aug 4, 2026	96.35	96.40	95.92	96.34	96.08	0.75%	25,008
Aug 3, 2026	95.11	95.80	95.11	95.62	95.37	1.49%	13,853
Jul 31, 2026	94.53	95.10	93.99	94.22	93.97	0.11%	9,845
Jul 30, 2026	93.31	94.24	93.24	94.12	93.87	0.60%	13,959
Jul 29, 2026	93.84	93.84	93.56	93.56	93.31	-0.09%	42,273
Jul 28, 2026	93.57	93.73	93.06	93.64	93.39	0.44%	5,755
Jul 27, 2026	93.61	93.87	93.23	93.23	92.98	1.07%	8,197
Jul 24, 2026	91.27	92.24	91.26	92.24	91.99	1.40%	5,501
Jul 23, 2026	91.85	92.14	90.82	90.97	90.73	-1.63%	13,262
Jul 22, 2026	91.94	92.82	91.94	92.48	92.23	0.61%	22,850
Jul 21, 2026	91.53	91.92	91.37	91.92	91.68	0.66%	4,000
Jul 20, 2026	91.13	91.77	91.05	91.32	91.08	0.08%	29,203
Jul 17, 2026	91.03	91.28	90.72	91.25	91.01	-0.36%	4,694
Jul 16, 2026	91.97	91.97	90.82	91.58	91.34	-0.41%	6,600