ETR:EL4Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	88.44	88.44	87.06	87.06	-	-1.18%	68
Sep 22, 2026	87.87	88.29	87.87	88.10	88.10	-0.18%	-
Sep 21, 2026	88.02	88.30	88.02	88.25	88.25	0.94%	593
Sep 18, 2026	87.91	87.91	87.44	87.44	87.44	-0.62%	6
Sep 17, 2026	87.58	87.98	87.58	87.98	87.98	0.51%	-
Sep 16, 2026	87.28	87.53	87.28	87.53	87.53	0.33%	12
Sep 15, 2026	87.14	87.31	87.14	87.24	87.24	-0.52%	3
Sep 14, 2026	87.19	87.70	87.06	87.70	87.70	0.34%	220
Sep 11, 2026	87.45	87.45	87.32	87.41	87.41	0.01%	5
Sep 10, 2026	87.99	87.99	87.40	87.40	87.40	-0.49%	74
Sep 9, 2026	88.54	88.54	87.83	87.83	87.83	-1.10%	5
Sep 8, 2026	88.36	88.80	88.36	88.80	88.80	0.43%	2,400
Sep 7, 2026	88.71	88.71	88.42	88.42	88.42	-0.55%	35
Sep 4, 2026	88.68	88.91	88.68	88.91	88.91	0.01%	-
Sep 3, 2026	88.64	88.90	88.64	88.90	88.90	0.44%	4
Sep 2, 2026	88.43	88.51	88.25	88.51	88.51	-0.30%	423
Sep 1, 2026	88.69	88.78	88.69	88.78	88.78	-0.13%	61
Aug 31, 2026	89.54	89.54	88.90	88.90	88.90	-0.74%	139
Aug 28, 2026	89.51	89.76	89.31	89.56	89.56	-0.12%	2,400
Aug 27, 2026	89.98	89.98	89.57	89.66	89.66	-0.34%	2
Aug 26, 2026	90.31	90.31	89.97	89.97	89.97	-0.30%	76
Aug 25, 2026	89.62	90.24	89.62	90.24	90.24	0.90%	-
Aug 24, 2026	89.65	89.65	89.40	89.44	89.44	0.06%	68
Aug 21, 2026	89.54	89.62	89.38	89.38	89.38	-0.09%	57
Aug 20, 2026	89.64	89.67	89.46	89.46	89.46	-0.01%	77
Aug 19, 2026	89.68	89.68	89.27	89.48	89.48	0.14%	1
Aug 18, 2026	89.53	89.53	89.35	89.35	89.35	-0.51%	7
Aug 17, 2026	90.17	90.17	89.81	89.81	89.81	-0.36%	212
Aug 14, 2026	91.01	91.01	90.14	90.14	90.14	-1.14%	1
Aug 13, 2026	90.88	91.18	90.88	91.18	91.18	0.43%	-
Aug 12, 2026	90.83	91.23	90.79	90.79	90.79	-0.07%	2,429
Aug 11, 2026	90.39	90.86	90.39	90.86	90.86	0.29%	336
Aug 10, 2026	91.20	91.23	90.59	90.59	90.59	-0.75%	580
Aug 7, 2026	91.03	91.27	91.03	91.27	91.27	0.01%	19
Aug 6, 2026	91.33	91.39	91.26	91.26	91.26	-0.18%	-
Aug 5, 2026	91.72	91.72	91.42	91.42	91.42	0.05%	187
Aug 4, 2026	91.12	91.40	91.02	91.37	91.37	0.42%	100
Aug 3, 2026	90.81	91.02	90.81	90.99	90.99	0.81%	136
Jul 31, 2026	90.92	90.92	90.26	90.26	90.26	-0.50%	3
Jul 30, 2026	90.56	90.71	90.56	90.71	90.71	-0.25%	-
Jul 29, 2026	91.37	91.37	90.93	90.93	90.93	-0.54%	1
Jul 28, 2026	91.43	91.43	91.27	91.42	91.42	0.34%	-
Jul 27, 2026	91.14	91.29	91.11	91.11	91.11	0.42%	7
Jul 24, 2026	90.46	90.73	90.41	90.73	90.73	0.62%	150
Jul 23, 2026	90.60	90.60	90.17	90.17	90.17	-0.41%	18
Jul 22, 2026	90.25	90.54	90.25	90.54	90.54	0.02%	-
Jul 21, 2026	90.61	90.61	90.32	90.52	90.52	-0.23%	1
Jul 20, 2026	90.74	90.92	90.73	90.73	90.73	-0.30%	7,271
Jul 17, 2026	90.90	91.06	90.90	91.00	91.00	0.33%	1
Jul 16, 2026	90.82	90.82	90.57	90.70	90.70	-0.51%	2,401