ETR:EL4V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	102.28	102.28	102.28	102.28	102.28	0.04%	105
Sep 17, 2025	101.88	102.24	101.88	102.24	102.24	0.55%	427
Sep 16, 2025	101.83	101.83	101.33	101.68	101.68	0.03%	427
Sep 15, 2025	101.43	101.65	101.43	101.65	101.65	0.33%	16
Sep 12, 2025	101.82	101.82	101.32	101.32	101.32	-0.65%	31,939
Sep 11, 2025	101.86	102.28	101.59	101.98	101.98	0.09%	63,863
Sep 10, 2025	102.05	102.05	101.67	101.89	101.89	0.22%	14
Sep 9, 2025	101.81	101.81	101.28	101.67	101.67	-0.33%	400
Sep 8, 2025	101.57	102.01	101.50	102.01	102.01	0.38%	293
Sep 5, 2025	101.10	101.62	100.92	101.62	101.62	0.75%	187
Sep 4, 2025	100.67	101.19	100.67	100.86	100.86	0.34%	582
Sep 3, 2025	99.84	100.52	99.75	100.52	100.52	0.78%	1,665
Sep 2, 2025	100.07	100.07	99.74	99.74	99.74	-0.74%	228
Sep 1, 2025	100.50	100.66	100.48	100.48	100.48	-0.43%	34
Aug 29, 2025	101.42	101.42	100.91	100.91	100.91	-0.51%	69
Aug 28, 2025	101.43	101.43	101.01	101.43	101.43	0.12%	5
Aug 27, 2025	100.81	101.31	100.81	101.31	101.31	0.21%	2,112
Aug 26, 2025	100.82	101.10	100.65	101.10	101.10	0.49%	282
Aug 25, 2025	100.66	100.66	100.41	100.61	100.61	-0.48%	36
Aug 22, 2025	100.66	101.38	100.66	101.10	101.10	0.29%	54,782
Aug 21, 2025	101.38	101.38	100.81	100.81	100.81	-0.40%	1
Aug 20, 2025	100.81	101.21	100.81	101.21	101.21	0.52%	601
Aug 19, 2025	100.35	100.69	100.25	100.69	100.69	0.28%	472
Aug 18, 2025	100.63	100.83	100.41	100.41	100.41	-0.08%	98
Aug 15, 2025	101.41	101.41	100.49	100.49	100.49	-1.04%	66
Aug 14, 2025	102.26	102.33	101.55	101.55	101.55	-0.49%	2,106
Aug 13, 2025	101.23	102.15	101.23	102.05	102.05	1.00%	5,033
Aug 12, 2025	101.94	101.98	100.99	101.04	101.04	-1.01%	2,536
Aug 11, 2025	102.47	102.48	102.07	102.07	102.07	-0.25%	566
Aug 8, 2025	103.04	103.04	102.33	102.33	102.33	-0.83%	127
Aug 7, 2025	102.74	103.19	102.74	103.19	103.19	0.30%	334
Aug 6, 2025	103.03	103.03	102.75	102.88	102.88	-0.45%	55
Aug 5, 2025	103.38	103.38	102.98	103.34	103.34	0.10%	51
Aug 4, 2025	102.09	103.24	102.03	103.24	103.24	0.91%	615
Aug 1, 2025	101.82	102.95	101.82	102.31	102.31	-0.22%	251
Jul 31, 2025	102.68	102.68	102.32	102.54	102.54	0.42%	2
Jul 30, 2025	102.32	102.46	101.92	102.11	102.11	-0.14%	684
Jul 29, 2025	102.28	102.37	101.99	102.25	102.25	-0.02%	589
Jul 28, 2025	102.24	102.36	101.92	102.27	102.27	0.25%	10,926
Jul 25, 2025	101.84	102.01	101.66	102.01	102.01	-0.26%	5,304
Jul 24, 2025	102.44	102.44	102.28	102.28	102.28	-1.07%	178
Jul 23, 2025	103.09	103.42	102.99	103.39	103.39	-0.24%	221
Jul 22, 2025	103.00	103.64	103.00	103.64	103.64	0.32%	5
Jul 21, 2025	102.55	103.31	102.55	103.31	103.31	1.23%	116
Jul 18, 2025	102.15	102.15	101.94	102.05	102.05	-0.29%	100
Jul 17, 2025	101.88	102.35	101.84	102.35	102.35	0.46%	142
Jul 16, 2025	101.74	102.15	101.74	101.88	101.88	0.08%	2,322
Jul 15, 2025	101.82	102.37	101.80	101.80	101.80	0.26%	2,104
Jul 14, 2025	101.75	101.75	101.43	101.54	101.54	-0.21%	96
Jul 11, 2025	102.10	102.15	101.62	101.75	101.75	-0.30%	4,457