ETR:EL4Y Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.15	54.15	53.73	53.79	-	-0.07%	3,073
Sep 22, 2026	53.95	53.98	53.83	53.83	53.83	-0.07%	19,452
Sep 21, 2026	53.68	53.94	53.68	53.87	53.87	1.05%	3,422
Sep 18, 2026	53.76	53.76	53.24	53.31	53.31	-1.02%	10,196
Sep 17, 2026	53.59	53.86	53.59	53.86	53.86	0.94%	1,831
Sep 16, 2026	53.42	53.50	53.24	53.36	53.36	0.43%	9,757
Sep 15, 2026	53.17	53.25	52.87	53.13	53.13	-0.54%	3,915
Sep 14, 2026	53.43	53.49	53.27	53.42	53.42	-0.19%	7,909
Sep 11, 2026	53.34	53.62	53.34	53.52	53.52	0.56%	7,477
Sep 10, 2026	53.66	53.66	53.21	53.22	53.22	-0.76%	4,734
Sep 9, 2026	54.43	54.43	53.72	53.87	53.63	-1.54%	2,992
Sep 8, 2026	54.61	54.75	54.45	54.71	54.47	-0.26%	15,175
Sep 7, 2026	54.73	54.90	54.69	54.85	54.61	-0.02%	4,065
Sep 4, 2026	54.57	54.86	54.57	54.86	54.62	0.20%	7,914
Sep 3, 2026	54.58	54.75	54.52	54.75	54.51	0.31%	7,974
Sep 2, 2026	54.61	54.61	54.33	54.58	54.34	-0.11%	3,722
Sep 1, 2026	54.76	54.86	54.52	54.64	54.40	-0.20%	18,479
Aug 31, 2026	55.20	55.20	54.75	54.75	54.51	-0.94%	14,188
Aug 28, 2026	55.22	55.31	55.13	55.27	55.02	0.67%	6,231
Aug 27, 2026	55.39	55.39	54.84	54.90	54.66	-1.01%	1,847
Aug 26, 2026	55.55	55.63	55.43	55.46	55.21	-0.02%	9,433
Aug 25, 2026	55.51	55.54	55.35	55.47	55.22	0.27%	9,315
Aug 24, 2026	55.24	55.34	55.18	55.32	55.07	-0.11%	9,549
Aug 21, 2026	55.05	55.38	55.04	55.38	55.13	0.53%	5,316
Aug 20, 2026	55.14	55.17	55.05	55.09	54.84	-0.15%	3,104
Aug 19, 2026	55.22	55.26	55.17	55.17	54.92	-0.05%	1,465
Aug 18, 2026	55.38	55.38	55.20	55.20	54.95	-0.52%	3,260
Aug 17, 2026	55.65	55.66	55.49	55.49	55.24	-0.04%	5,482
Aug 14, 2026	55.76	55.76	55.51	55.51	55.26	-0.43%	237
Aug 13, 2026	55.84	55.84	55.75	55.75	55.50	0.05%	4,193
Aug 12, 2026	55.98	55.98	55.69	55.72	55.47	-0.36%	12,230
Aug 11, 2026	55.99	56.13	55.92	55.92	55.67	0.11%	1,390
Aug 10, 2026	55.80	55.86	55.75	55.86	55.61	0.20%	11,308
Aug 7, 2026	55.68	55.96	55.68	55.75	55.50	0.41%	4,497
Aug 6, 2026	55.53	55.62	55.52	55.52	55.27	0.20%	2,112
Aug 5, 2026	55.64	55.64	55.30	55.41	55.16	-0.11%	9,328
Aug 4, 2026	55.50	55.52	55.33	55.47	55.22	0.65%	7,492
Aug 3, 2026	55.01	55.11	54.93	55.11	54.86	0.31%	19,414
Jul 31, 2026	55.26	55.52	54.85	54.94	54.70	-0.11%	3,705
Jul 30, 2026	54.66	55.01	54.66	55.00	54.75	0.88%	3,817
Jul 29, 2026	54.90	54.90	54.40	54.52	54.28	-0.49%	8,352
Jul 28, 2026	54.62	54.79	54.57	54.79	54.55	0.31%	20,675
Jul 27, 2026	55.10	55.24	54.62	54.62	54.38	-0.20%	7,086
Jul 24, 2026	54.15	54.73	54.15	54.73	54.49	1.03%	575
Jul 23, 2026	54.38	54.38	54.17	54.17	53.93	-1.13%	6,965
Jul 22, 2026	54.32	54.90	54.32	54.79	54.55	0.51%	5,224
Jul 21, 2026	54.30	54.51	54.20	54.51	54.27	0.76%	5,216
Jul 20, 2026	54.13	54.32	54.07	54.10	53.86	-0.20%	3,993
Jul 17, 2026	54.06	54.21	54.04	54.21	53.97	-0.51%	2,106
Jul 16, 2026	54.25	54.49	53.75	54.49	54.25	0.44%	3,423