ETR:EL4K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	100.25	100.48	100.12	100.48	100.48	0.52%	6,271
Apr 13, 2026	100.04	100.14	99.96	99.96	99.96	-0.37%	1,824
Apr 10, 2026	100.44	100.44	100.17	100.33	100.33	-1.19%	2,865
Apr 9, 2026	101.55	101.55	101.47	101.53	100.58	-0.30%	3,712
Apr 8, 2026	101.77	101.86	101.77	101.84	100.89	1.20%	2,526
Apr 7, 2026	100.97	100.97	100.63	100.63	99.69	-0.52%	5,773
Apr 2, 2026	100.87	101.16	100.87	101.16	100.21	-0.02%	2,728
Apr 1, 2026	101.55	101.55	100.99	101.19	100.24	0.26%	5,023
Mar 31, 2026	100.70	100.93	100.61	100.93	99.98	0.23%	1,250
Mar 30, 2026	100.34	100.69	100.34	100.69	99.75	0.44%	5,287
Mar 27, 2026	100.25	100.25	100.06	100.25	99.31	-0.18%	3,855
Mar 26, 2026	100.88	100.88	100.43	100.43	99.49	-0.76%	3,144
Mar 25, 2026	101.13	101.30	101.08	101.20	100.25	0.44%	1,199
Mar 24, 2026	101.08	101.08	100.61	100.76	99.81	-0.09%	1,866
Mar 23, 2026	100.32	101.25	100.24	100.85	99.91	0.28%	10,040
Mar 20, 2026	101.46	101.46	100.57	100.57	99.63	-0.71%	5,845
Mar 19, 2026	101.27	101.29	101.01	101.29	100.34	-0.27%	1,155
Mar 18, 2026	101.94	101.94	101.56	101.56	100.61	-0.33%	1,211
Mar 17, 2026	101.52	101.90	101.52	101.90	100.95	0.31%	1,723
Mar 16, 2026	101.31	101.59	101.31	101.59	100.63	0.26%	2,659
Mar 13, 2026	101.31	101.48	101.31	101.32	100.37	-	1,745
Mar 12, 2026	101.63	101.63	101.32	101.32	100.37	-0.38%	5,740
Mar 11, 2026	102.06	102.06	101.71	101.71	100.76	-0.69%	1,320
Mar 10, 2026	102.52	102.52	102.12	102.42	101.46	0.50%	1,623
Mar 9, 2026	101.35	101.91	101.35	101.91	100.96	-0.15%	6,388
Mar 6, 2026	102.31	102.31	102.07	102.07	101.11	-0.22%	1,806
Mar 5, 2026	102.66	102.78	102.29	102.29	101.33	-0.72%	2,154
Mar 4, 2026	102.75	103.04	102.75	103.04	102.07	0.23%	2,073
Mar 3, 2026	102.87	102.87	102.68	102.80	101.84	-0.51%	3,590
Mar 2, 2026	103.66	103.66	103.33	103.33	102.36	-0.41%	4,788
Feb 27, 2026	103.48	103.76	103.48	103.76	102.78	0.27%	1,814
Feb 26, 2026	103.40	103.48	103.32	103.48	102.51	0.05%	10,750
Feb 25, 2026	103.36	103.43	103.34	103.43	102.46	0.10%	1,419
Feb 24, 2026	103.04	103.39	103.04	103.33	102.36	-	4,135
Feb 23, 2026	103.20	103.33	103.17	103.33	102.36	0.12%	1,798
Feb 20, 2026	103.16	103.21	103.16	103.21	102.24	0.08%	1,533
Feb 19, 2026	102.98	103.13	102.98	103.13	102.17	-0.01%	1,142
Feb 18, 2026	103.05	103.14	103.05	103.14	102.17	0.02%	1,262
Feb 17, 2026	103.07	103.14	103.07	103.12	102.16	0.09%	938
Feb 16, 2026	103.02	103.04	103.02	103.03	102.06	-	2,251
Feb 13, 2026	102.93	103.05	102.92	103.03	102.07	0.12%	1,171
Feb 12, 2026	102.75	102.91	102.75	102.91	101.94	0.09%	893
Feb 11, 2026	102.70	102.82	102.70	102.82	101.85	0.15%	24,673
Feb 10, 2026	102.56	102.67	102.53	102.67	101.70	0.24%	2,451
Feb 9, 2026	102.42	102.43	102.36	102.42	101.46	-0.04%	54,081
Feb 6, 2026	102.53	102.56	102.46	102.46	101.50	0.01%	2,693
Feb 5, 2026	102.30	102.45	102.28	102.45	101.49	0.06%	2,361
Feb 4, 2026	102.20	102.38	102.20	102.38	101.42	0.16%	1,807
Feb 3, 2026	102.19	102.22	102.14	102.22	101.26	-0.10%	4,157
Feb 2, 2026	102.35	102.35	102.22	102.32	101.36	-0.12%	9,589