ETR:EL4V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	94.33	94.33	93.96	93.96	-	-0.12%	40
Sep 22, 2026	93.84	94.31	93.84	94.07	94.07	-0.15%	40
Sep 21, 2026	94.00	94.21	93.99	94.21	94.21	0.80%	147
Sep 18, 2026	93.65	93.65	93.47	93.47	93.47	-0.33%	64
Sep 17, 2026	93.27	93.78	93.27	93.78	93.78	0.63%	2,441
Sep 16, 2026	93.00	93.19	93.00	93.19	93.19	0.23%	-
Sep 15, 2026	92.87	92.98	92.87	92.98	92.98	-0.34%	3
Sep 14, 2026	92.80	93.30	92.72	93.30	93.30	0.34%	2,547
Sep 11, 2026	93.10	93.10	92.89	92.99	92.99	0.04%	122
Sep 10, 2026	93.45	93.45	92.89	92.95	92.95	-0.53%	174
Sep 9, 2026	94.05	94.09	93.44	93.44	93.44	-0.94%	130
Sep 8, 2026	93.88	94.33	93.88	94.33	94.33	0.46%	2,303
Sep 7, 2026	94.17	94.27	93.90	93.90	93.90	-0.51%	945
Sep 4, 2026	94.07	94.38	94.07	94.38	94.38	0.06%	2,393
Sep 3, 2026	94.06	94.33	94.06	94.33	94.33	0.42%	2,332
Sep 2, 2026	93.85	93.93	93.83	93.93	93.93	-0.36%	824
Sep 1, 2026	94.20	94.27	94.01	94.27	94.27	-0.03%	4,690
Aug 31, 2026	94.82	94.82	94.30	94.30	94.30	-0.77%	2,679
Aug 28, 2026	95.04	95.25	94.81	95.03	95.03	-0.15%	2,300
Aug 27, 2026	95.57	95.57	95.14	95.17	95.17	-0.38%	188
Aug 26, 2026	95.91	95.91	95.53	95.53	95.53	-0.32%	2
Aug 25, 2026	95.26	95.84	95.15	95.84	95.84	0.69%	23
Aug 24, 2026	95.34	95.34	95.02	95.18	95.18	0.11%	204
Aug 21, 2026	95.04	95.08	94.99	95.08	95.08	0.06%	50
Aug 20, 2026	95.15	95.22	94.93	95.02	95.02	0.12%	2,332
Aug 19, 2026	95.05	95.05	94.79	94.91	94.91	-	132
Aug 18, 2026	94.98	95.08	94.85	94.91	94.91	-0.44%	99
Aug 17, 2026	95.63	95.63	95.33	95.33	95.33	-0.28%	2,317
Aug 14, 2026	96.44	96.44	95.60	95.60	95.60	-1.10%	103
Aug 13, 2026	96.37	96.66	96.37	96.66	96.66	0.30%	-
Aug 12, 2026	96.39	96.71	96.38	96.38	96.38	-0.04%	5,147
Aug 11, 2026	95.93	96.49	95.93	96.41	96.41	0.25%	2,508
Aug 10, 2026	96.61	96.61	96.17	96.17	96.17	-0.55%	12
Aug 7, 2026	96.53	96.70	96.52	96.70	96.70	-0.01%	-
Aug 6, 2026	96.87	96.90	96.71	96.71	96.71	-0.31%	549
Aug 5, 2026	97.05	97.05	96.92	97.01	97.01	0.27%	63
Aug 4, 2026	96.50	96.78	96.35	96.75	96.75	0.33%	2,254
Aug 3, 2026	96.28	96.45	96.28	96.44	96.44	0.74%	6
Jul 31, 2026	96.37	96.37	95.73	95.73	95.73	-0.52%	2
Jul 30, 2026	96.20	96.23	96.17	96.23	96.23	-0.33%	250
Jul 29, 2026	96.90	96.90	96.55	96.55	96.55	-0.43%	107
Jul 28, 2026	96.99	96.99	96.86	96.97	96.97	0.17%	481
Jul 27, 2026	96.60	96.81	96.60	96.81	96.81	0.56%	6
Jul 24, 2026	95.98	96.27	95.98	96.27	96.27	0.46%	2,411
Jul 23, 2026	95.97	96.00	95.83	95.83	95.83	-0.23%	37
Jul 22, 2026	95.78	96.05	95.78	96.05	96.05	0.03%	150
Jul 21, 2026	96.15	96.15	95.90	96.02	96.02	-0.23%	3
Jul 20, 2026	96.35	96.42	96.24	96.24	96.24	-0.35%	4,516
Jul 17, 2026	96.47	96.63	96.47	96.58	96.58	0.32%	58
Jul 16, 2026	96.35	96.35	96.05	96.28	96.28	-0.36%	2,549