ETR:EL4X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	55.75	55.75	55.00	55.00	-	-1.17%	492
Sep 22, 2026	55.31	56.17	55.19	55.65	55.65	0.54%	1,540
Sep 21, 2026	55.43	55.53	55.23	55.35	55.35	-0.05%	3,259
Sep 18, 2026	56.33	56.33	55.21	55.38	55.38	-2.14%	1,176
Sep 17, 2026	56.57	56.79	56.17	56.59	56.59	0.30%	782
Sep 16, 2026	56.84	56.95	56.00	56.42	56.42	-0.35%	3,775
Sep 15, 2026	56.53	56.65	56.53	56.62	56.62	-0.51%	831
Sep 14, 2026	57.21	57.21	56.75	56.91	56.91	-0.42%	1,141
Sep 11, 2026	57.26	57.28	57.13	57.15	57.15	0.14%	2,547
Sep 10, 2026	57.73	57.73	57.07	57.07	57.07	-1.09%	737
Sep 9, 2026	58.14	58.14	57.54	57.70	57.70	-1.38%	1,423
Sep 8, 2026	58.01	58.65	57.90	58.51	58.51	0.86%	2,171
Sep 7, 2026	57.89	58.05	57.85	58.01	58.01	-0.38%	6,614
Sep 4, 2026	58.15	58.34	58.01	58.23	58.23	0.88%	3,420
Sep 3, 2026	56.92	57.72	56.92	57.72	57.72	1.39%	4,906
Sep 2, 2026	57.38	57.38	56.79	56.93	56.93	-1.13%	1,075
Sep 1, 2026	58.12	58.12	57.38	57.58	57.58	-1.23%	3,185
Aug 31, 2026	58.53	58.63	58.30	58.30	58.30	-0.73%	19,731
Aug 28, 2026	58.49	58.74	58.49	58.73	58.73	1.19%	12,361
Aug 27, 2026	57.51	58.04	57.48	58.04	58.04	0.75%	1,465
Aug 26, 2026	57.11	57.62	57.11	57.61	57.61	1.00%	2,143
Aug 25, 2026	56.70	57.04	56.70	57.04	57.04	0.74%	266
Aug 24, 2026	56.43	56.67	56.43	56.62	56.62	0.05%	2,771
Aug 21, 2026	56.47	56.63	56.47	56.59	56.59	0.48%	1,605
Aug 20, 2026	56.72	56.74	56.32	56.32	56.32	-0.60%	2,244
Aug 19, 2026	56.46	56.74	56.46	56.66	56.66	0.44%	9,106
Aug 18, 2026	56.83	56.83	56.41	56.41	56.41	-0.76%	2,911
Aug 17, 2026	57.13	57.18	56.84	56.84	56.84	-0.77%	1,907
Aug 14, 2026	57.40	57.40	57.17	57.28	57.28	0.30%	4,751
Aug 13, 2026	57.63	57.63	57.11	57.11	57.11	-0.61%	3,961
Aug 12, 2026	57.53	57.78	57.42	57.46	57.46	-0.71%	5,765
Aug 11, 2026	57.95	58.02	57.70	57.87	57.87	-0.07%	1,167
Aug 10, 2026	58.14	58.14	57.78	57.91	57.91	-0.43%	1,070
Aug 7, 2026	57.99	58.30	57.98	58.16	58.16	0.36%	798
Aug 6, 2026	58.11	58.42	57.95	57.95	57.95	-0.05%	7,472
Aug 5, 2026	58.65	58.65	57.98	57.98	57.98	-0.12%	2,409
Aug 4, 2026	57.81	58.05	57.59	58.05	58.05	-0.75%	6,123
Aug 3, 2026	58.32	58.91	58.32	58.49	58.49	1.40%	9,022
Jul 31, 2026	58.04	58.17	57.59	57.68	57.68	-0.64%	1,363
Jul 30, 2026	57.84	58.16	57.84	58.05	58.05	0.21%	606
Jul 29, 2026	58.31	58.31	57.93	57.93	57.93	0.19%	4,656
Jul 28, 2026	57.07	57.82	57.07	57.82	57.82	1.69%	2,374
Jul 27, 2026	57.09	57.09	56.78	56.86	56.86	1.30%	3,897
Jul 24, 2026	55.82	56.13	55.81	56.13	56.13	0.50%	3,917
Jul 23, 2026	56.32	56.32	55.84	55.85	55.85	-1.22%	941
Jul 22, 2026	56.05	56.79	55.98	56.54	56.54	0.57%	2,868
Jul 21, 2026	55.90	56.22	55.78	56.22	56.22	0.75%	7,425
Jul 20, 2026	55.89	56.10	55.79	55.80	55.80	-0.71%	3,106
Jul 17, 2026	56.46	56.46	56.04	56.20	56.20	-0.60%	1,577
Jul 16, 2026	56.75	56.75	56.34	56.54	56.54	-0.35%	2,092