ETR:EL4W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	69.52	69.52	69.50	69.52	69.51	-0.06%	20,465
Apr 1, 2026	69.56	69.56	69.49	69.56	69.56	0.06%	69,867
Mar 31, 2026	69.50	69.52	69.48	69.52	69.52	-	44,125
Mar 30, 2026	69.50	69.51	69.49	69.51	69.51	0.04%	17,091
Mar 27, 2026	69.47	69.48	69.46	69.48	69.48	0.04%	10,315
Mar 26, 2026	69.48	69.50	69.46	69.46	69.46	-0.07%	32,188
Mar 25, 2026	69.48	69.50	69.47	69.50	69.50	0.03%	84,402
Mar 24, 2026	69.47	69.49	69.46	69.49	69.49	-0.02%	72,240
Mar 23, 2026	69.45	69.50	69.43	69.50	69.50	0.07%	4,785
Mar 20, 2026	69.48	69.48	69.42	69.45	69.45	-0.02%	119,920
Mar 19, 2026	69.49	69.51	69.23	69.47	69.47	-0.03%	28,395
Mar 18, 2026	69.46	69.51	69.46	69.49	69.48	-0.02%	7,268
Mar 17, 2026	69.48	69.50	69.48	69.50	69.50	0.01%	9,230
Mar 16, 2026	69.47	69.50	69.47	69.50	69.50	-0.01%	91,706
Mar 13, 2026	69.46	69.50	69.46	69.50	69.50	0.03%	9,903
Mar 12, 2026	69.47	69.49	69.47	69.48	69.48	-0.03%	2,665
Mar 11, 2026	69.48	69.51	69.46	69.51	69.51	-	91,401
Mar 10, 2026	69.49	69.51	69.47	69.51	69.50	0.02%	7,208
Mar 9, 2026	69.45	69.49	69.43	69.49	69.49	-0.01%	8,711
Mar 6, 2026	69.49	69.50	69.46	69.50	69.50	0.03%	4,324
Mar 5, 2026	69.49	69.51	69.48	69.48	69.48	-0.01%	4,839
Mar 4, 2026	69.46	69.50	69.46	69.49	69.49	0.05%	9,821
Mar 3, 2026	69.48	69.52	69.45	69.45	69.45	-0.08%	4,215
Mar 2, 2026	69.49	69.52	69.47	69.51	69.51	0.03%	11,253
Feb 27, 2026	69.49	69.52	69.48	69.49	69.49	-0.01%	3,774
Feb 26, 2026	69.48	69.50	69.48	69.50	69.50	0.02%	3,668
Feb 25, 2026	69.48	69.48	69.47	69.48	69.48	-	5,879
Feb 24, 2026	69.49	69.49	69.47	69.48	69.48	-	819
Feb 23, 2026	69.46	69.48	69.46	69.48	69.48	0.04%	2,471
Feb 20, 2026	69.47	69.51	69.44	69.46	69.46	-0.04%	78,463
Feb 19, 2026	69.46	69.49	69.45	69.49	69.48	0.05%	3,156
Feb 18, 2026	69.47	69.47	69.45	69.45	69.45	-0.01%	2,616
Feb 17, 2026	69.45	69.46	69.45	69.46	69.46	0.01%	606
Feb 16, 2026	69.46	69.46	69.43	69.46	69.46	-0.01%	3,970
Feb 13, 2026	69.45	69.46	69.42	69.46	69.46	-	5,692
Feb 12, 2026	69.46	69.46	69.43	69.46	69.46	0.01%	4,595
Feb 11, 2026	69.44	69.45	69.44	69.45	69.45	0.01%	3,068
Feb 10, 2026	69.43	69.44	69.43	69.44	69.44	-	3,447
Feb 9, 2026	69.39	69.45	69.39	69.45	69.45	0.01%	5,494
Feb 6, 2026	69.42	69.44	69.42	69.44	69.44	0.03%	7,012
Feb 5, 2026	69.45	69.45	69.42	69.42	69.42	-0.04%	2,407
Feb 4, 2026	69.39	69.44	69.39	69.44	69.44	0.05%	65,869
Feb 3, 2026	69.40	69.42	69.40	69.41	69.41	-0.01%	1,701
Feb 2, 2026	69.42	69.42	69.39	69.42	69.42	0.04%	13,838
Jan 30, 2026	69.40	69.41	69.39	69.39	69.39	-0.02%	20,211
Jan 29, 2026	69.38	69.40	69.38	69.40	69.40	0.03%	1,314
Jan 28, 2026	69.38	69.40	69.38	69.38	69.38	0.01%	1,060
Jan 27, 2026	69.37	69.40	69.37	69.37	69.37	-	489
Jan 26, 2026	69.34	69.38	69.34	69.38	69.38	-0.02%	3,742
Jan 23, 2026	69.37	69.39	69.37	69.39	69.39	0.03%	4,789