ETR:EL4K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	98.13	98.13	97.29	97.29	-	-0.66%	857
Sep 22, 2026	97.82	98.10	97.82	97.94	97.94	-0.06%	2,070
Sep 21, 2026	97.93	98.01	97.93	98.00	98.00	0.48%	2,528
Sep 18, 2026	97.92	97.92	97.53	97.53	97.53	-0.41%	1,337
Sep 17, 2026	97.75	97.94	97.75	97.94	97.94	0.16%	1,040
Sep 16, 2026	97.62	97.78	97.62	97.78	97.78	0.19%	1,245
Sep 15, 2026	97.48	97.66	97.48	97.60	97.60	-0.05%	3,719
Sep 14, 2026	97.73	97.73	97.55	97.64	97.64	-0.23%	2,678
Sep 11, 2026	97.84	97.87	97.84	97.87	97.87	0.03%	3,335
Sep 10, 2026	98.47	98.47	97.83	97.84	97.84	-0.54%	12,598
Sep 9, 2026	98.73	98.73	98.37	98.37	98.37	-0.51%	1,500
Sep 8, 2026	98.70	98.87	98.70	98.87	98.87	0.16%	1,317
Sep 7, 2026	98.89	98.90	98.71	98.71	98.71	-0.26%	3,451
Sep 4, 2026	98.86	98.97	98.86	98.97	98.97	0.03%	967
Sep 3, 2026	98.77	98.95	98.77	98.94	98.94	0.27%	2,803
Sep 2, 2026	98.65	98.67	98.60	98.67	98.67	-0.24%	1,662
Sep 1, 2026	98.96	98.96	98.81	98.91	98.91	-0.08%	4,316
Aug 31, 2026	99.25	99.25	98.99	98.99	98.99	-0.28%	3,384
Aug 28, 2026	99.39	99.39	99.26	99.26	99.26	-0.16%	3,088
Aug 27, 2026	99.60	99.60	99.39	99.43	99.43	-0.16%	24,914
Aug 26, 2026	99.79	99.79	99.58	99.58	99.58	-0.16%	1,272
Aug 25, 2026	99.40	99.74	99.35	99.74	99.74	0.40%	1,225
Aug 24, 2026	99.43	99.43	99.32	99.34	99.34	-0.03%	1,528
Aug 21, 2026	99.50	99.50	99.32	99.37	99.37	-	8,750
Aug 20, 2026	99.38	99.43	99.29	99.37	99.37	0.04%	2,014
Aug 19, 2026	99.50	99.50	99.26	99.33	99.33	0.02%	1,303
Aug 18, 2026	99.42	99.42	99.31	99.31	99.31	-0.26%	1,331
Aug 17, 2026	99.74	99.74	99.57	99.57	99.57	-0.11%	3,246
Aug 14, 2026	99.98	99.98	99.64	99.67	99.67	-0.38%	1,158
Aug 13, 2026	99.84	100.05	99.84	100.05	100.05	0.20%	1,513
Aug 12, 2026	99.81	99.96	99.81	99.85	99.85	0.03%	3,900
Aug 11, 2026	99.60	99.82	99.60	99.82	99.82	0.08%	1,534
Aug 10, 2026	100.03	100.05	99.74	99.74	99.74	-0.36%	2,309
Aug 7, 2026	99.96	100.10	99.96	100.10	100.10	0.06%	1,438
Aug 6, 2026	100.11	100.11	100.04	100.04	100.04	-0.13%	1,090
Aug 5, 2026	100.30	100.30	100.16	100.18	100.18	0.03%	2,674
Aug 4, 2026	99.89	100.15	99.89	100.15	100.15	0.28%	975
Aug 3, 2026	99.75	99.89	99.75	99.86	99.86	0.40%	4,627
Jul 31, 2026	99.79	99.79	99.47	99.47	99.47	-0.23%	1,085
Jul 30, 2026	99.58	99.70	99.58	99.70	99.70	0.06%	1,139
Jul 29, 2026	99.88	99.90	99.65	99.65	99.65	-0.33%	1,846
Jul 28, 2026	99.93	99.98	99.89	99.98	99.98	0.19%	1,006
Jul 27, 2026	99.94	99.94	99.79	99.79	99.79	0.29%	1,052
Jul 24, 2026	99.33	99.50	99.33	99.50	99.50	0.36%	1,557
Jul 23, 2026	99.37	99.41	99.14	99.14	99.14	-0.28%	1,392
Jul 22, 2026	99.41	99.45	99.41	99.43	99.43	-0.12%	669
Jul 21, 2026	99.65	99.65	99.46	99.55	99.55	-0.13%	623
Jul 20, 2026	99.63	99.69	99.63	99.67	99.67	-0.08%	1,720
Jul 17, 2026	99.81	99.81	99.75	99.75	99.75	-	1,786
Jul 16, 2026	99.80	99.80	99.75	99.75	99.75	-0.17%	1,151