ETR:EL4V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	98.34	98.84	98.20	98.84	98.84	0.17%	1
Apr 1, 2026	99.43	99.43	98.67	98.67	98.67	-0.10%	2,210
Mar 31, 2026	98.26	98.77	98.24	98.77	98.77	0.56%	36
Mar 30, 2026	97.68	98.22	97.67	98.22	98.22	0.68%	2,333
Mar 27, 2026	97.71	97.71	97.40	97.56	97.56	-0.63%	34
Mar 26, 2026	98.92	98.92	98.18	98.18	98.18	-1.17%	379
Mar 25, 2026	98.86	99.42	98.86	99.35	99.35	0.87%	4,412
Mar 24, 2026	98.60	98.60	98.40	98.49	98.49	-	2,387
Mar 23, 2026	97.76	98.76	97.76	98.49	98.49	0.53%	2,419
Mar 20, 2026	98.95	98.95	97.97	97.97	97.97	-1.08%	370
Mar 19, 2026	98.66	99.04	98.24	99.04	99.04	0.15%	35
Mar 18, 2026	99.18	99.32	98.75	98.89	98.89	-0.17%	34
Mar 17, 2026	98.45	99.05	98.45	99.05	99.05	0.64%	1,796
Mar 16, 2026	98.18	98.42	98.13	98.42	98.42	0.35%	51
Mar 13, 2026	98.12	98.32	98.08	98.08	98.08	-0.35%	158
Mar 12, 2026	98.62	98.62	98.42	98.42	98.42	-0.36%	57
Mar 11, 2026	99.21	99.21	98.77	98.77	98.77	-0.83%	114
Mar 10, 2026	99.76	99.76	99.34	99.60	99.60	0.08%	17
Mar 9, 2026	99.34	99.54	99.27	99.52	99.52	0.04%	33,187
Mar 6, 2026	99.39	99.76	99.39	99.48	99.48	0.01%	360
Mar 5, 2026	99.96	100.06	99.47	99.47	99.47	-0.87%	312
Mar 4, 2026	100.27	100.35	100.20	100.35	100.35	0.01%	62
Mar 3, 2026	100.24	100.34	99.90	100.34	100.34	-0.66%	2,369
Mar 2, 2026	101.51	101.51	101.00	101.00	101.00	-0.55%	11
Feb 27, 2026	101.01	101.56	101.01	101.56	101.56	0.54%	490
Feb 26, 2026	100.78	101.02	100.78	101.02	101.02	0.29%	-
Feb 25, 2026	100.65	100.72	100.62	100.72	100.72	-0.06%	24
Feb 24, 2026	100.72	100.83	100.72	100.79	100.79	0.18%	13
Feb 23, 2026	100.49	100.61	100.29	100.61	100.61	0.29%	98
Feb 20, 2026	100.38	100.56	100.31	100.31	100.31	0.09%	37
Feb 19, 2026	99.85	100.22	99.85	100.22	100.22	-0.02%	16,789
Feb 18, 2026	100.11	100.24	100.03	100.24	100.24	0.05%	93
Feb 17, 2026	100.12	100.27	100.12	100.19	100.19	0.29%	151
Feb 16, 2026	100.01	100.14	99.77	99.90	99.90	0.07%	18,393
Feb 13, 2026	99.75	99.98	99.63	99.82	99.82	0.26%	2,710
Feb 12, 2026	99.24	99.57	99.24	99.57	99.57	0.22%	1,839
Feb 11, 2026	99.13	99.35	99.06	99.35	99.35	0.28%	26
Feb 10, 2026	98.68	99.07	98.68	99.07	99.07	0.58%	1
Feb 9, 2026	98.50	98.50	98.33	98.50	98.50	-0.11%	2
Feb 6, 2026	98.95	98.95	98.61	98.61	98.61	-0.11%	101
Feb 5, 2026	98.23	98.71	98.23	98.71	98.71	0.28%	41
Feb 4, 2026	98.17	98.43	98.17	98.43	98.43	0.37%	283
Feb 3, 2026	98.08	98.24	97.92	98.07	98.07	-0.34%	269
Feb 2, 2026	98.59	98.63	98.36	98.41	98.41	-0.35%	594
Jan 30, 2026	98.60	98.75	98.60	98.75	98.75	-0.15%	322
Jan 29, 2026	98.57	98.89	98.57	98.89	98.89	0.09%	-
Jan 28, 2026	98.81	98.81	98.62	98.80	98.80	0.18%	106
Jan 27, 2026	98.62	98.66	98.58	98.62	98.62	-0.13%	101
Jan 26, 2026	98.53	98.75	98.53	98.75	98.75	0.49%	56
Jan 23, 2026	98.37	98.48	98.25	98.27	98.27	-0.23%	938