ETR:EL4V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	102.12	102.12	101.83	101.83	101.83	-0.54%	455
Oct 31, 2025	102.22	102.42	102.10	102.38	102.38	-0.16%	4,528
Oct 30, 2025	102.37	102.54	102.20	102.54	102.54	-0.12%	7
Oct 29, 2025	102.68	102.68	102.56	102.66	102.66	0.14%	12
Oct 28, 2025	102.73	102.73	102.52	102.52	102.52	-0.18%	1
Oct 27, 2025	102.27	102.70	102.27	102.70	102.70	0.27%	75
Oct 24, 2025	103.13	103.13	102.42	102.42	102.42	-0.66%	75
Oct 23, 2025	103.14	103.14	103.08	103.10	103.10	-0.32%	43
Oct 22, 2025	103.69	103.69	103.24	103.43	103.43	-0.15%	35
Oct 21, 2025	103.34	103.59	103.17	103.59	103.59	0.59%	31
Oct 20, 2025	102.82	102.98	102.71	102.98	102.98	0.03%	154
Oct 17, 2025	103.74	103.74	102.89	102.95	102.95	-0.22%	95
Oct 16, 2025	103.10	103.27	103.05	103.18	103.18	-0.27%	46,794
Oct 15, 2025	102.89	103.46	102.89	103.46	103.46	0.79%	27
Oct 14, 2025	102.73	102.82	102.65	102.65	102.65	0.46%	2,140
Oct 13, 2025	102.12	102.33	102.12	102.18	102.18	0.09%	2,344
Oct 10, 2025	101.51	102.09	101.51	102.09	102.09	0.45%	2,344
Oct 9, 2025	101.99	102.03	101.63	101.63	101.10	-0.36%	22
Oct 8, 2025	101.73	102.13	101.73	102.00	101.47	0.53%	211
Oct 7, 2025	101.18	101.46	100.97	101.46	100.93	0.05%	220
Oct 6, 2025	101.25	101.41	101.23	101.41	100.88	-0.35%	2,359
Oct 3, 2025	101.74	101.81	101.74	101.77	101.23	0.05%	21
Oct 2, 2025	101.36	101.72	101.36	101.72	101.18	0.35%	2,156
Oct 1, 2025	101.16	101.63	101.07	101.37	100.84	-0.25%	2,156
Sep 30, 2025	101.82	101.82	101.56	101.62	101.09	-0.02%	169
Sep 29, 2025	101.37	101.64	101.33	101.64	101.10	0.59%	169
Sep 26, 2025	100.58	101.04	100.58	101.04	100.51	0.38%	1
Sep 25, 2025	100.73	100.73	100.66	100.66	100.14	-0.05%	13
Sep 24, 2025	100.88	100.88	100.71	100.71	100.18	-0.03%	25
Sep 23, 2025	100.81	100.81	100.74	100.74	100.21	0.15%	409
Sep 22, 2025	100.79	100.96	100.59	100.59	100.07	-0.22%	742
Sep 19, 2025	100.92	101.02	100.81	100.81	100.28	-0.45%	51,548
Sep 18, 2025	102.28	102.28	101.27	101.27	100.74	-0.95%	110
Sep 17, 2025	101.88	102.24	101.88	102.24	101.71	0.55%	33
Sep 16, 2025	101.83	101.83	101.33	101.68	101.15	0.03%	427
Sep 15, 2025	101.43	101.65	101.43	101.65	101.12	0.33%	16
Sep 12, 2025	101.82	101.82	101.32	101.32	100.79	-0.65%	31,939
Sep 11, 2025	101.86	102.28	101.59	101.98	101.45	0.09%	63,863
Sep 10, 2025	102.05	102.05	101.67	101.89	101.36	0.22%	14
Sep 9, 2025	101.81	101.81	101.28	101.67	101.14	-0.33%	400
Sep 8, 2025	101.57	102.01	101.50	102.01	101.48	0.38%	293
Sep 5, 2025	101.10	101.62	100.92	101.62	101.09	0.75%	187
Sep 4, 2025	100.67	101.19	100.67	100.86	100.33	0.34%	582
Sep 3, 2025	99.84	100.52	99.75	100.52	100.00	0.78%	1,665
Sep 2, 2025	100.07	100.07	99.74	99.74	99.22	-0.74%	228
Sep 1, 2025	100.50	100.66	100.48	100.48	99.96	-0.43%	34
Aug 29, 2025	101.42	101.42	100.91	100.91	100.38	-0.51%	69
Aug 28, 2025	101.43	101.43	101.01	101.43	100.90	0.12%	5
Aug 27, 2025	100.81	101.31	100.81	101.31	100.78	0.21%	2,112
Aug 26, 2025	100.82	101.10	100.65	101.10	100.57	0.49%	282