ETR:EL4Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	55.09	55.11	55.07	55.07	-	0.38%	826
Apr 13, 2026	54.63	54.89	54.54	54.86	54.86	0.01%	9,858
Apr 10, 2026	54.97	54.97	54.85	54.85	54.85	0.22%	2,613
Apr 9, 2026	54.70	54.74	54.52	54.74	54.74	0.41%	574
Apr 8, 2026	54.69	54.83	54.47	54.51	54.51	2.05%	14,618
Apr 7, 2026	53.76	53.97	53.31	53.42	53.42	-0.50%	13,021
Apr 2, 2026	53.10	53.69	53.10	53.69	53.69	0.23%	883
Apr 1, 2026	53.49	53.57	53.29	53.57	53.57	1.82%	13,846
Mar 31, 2026	52.47	52.70	52.47	52.61	52.61	-0.06%	3,145
Mar 30, 2026	52.25	52.64	52.25	52.64	52.64	0.40%	8,043
Mar 27, 2026	53.14	53.14	52.43	52.43	52.43	-1.64%	5,304
Mar 26, 2026	53.56	53.60	53.30	53.30	53.30	-0.93%	2,033
Mar 25, 2026	53.73	53.80	53.54	53.80	53.80	0.67%	3,751
Mar 24, 2026	53.53	53.54	53.20	53.44	53.44	-0.12%	8,989
Mar 23, 2026	52.70	53.85	52.70	53.50	53.50	0.26%	3,423
Mar 20, 2026	53.83	53.85	53.37	53.37	53.37	-0.76%	17,322
Mar 19, 2026	54.35	54.38	53.78	53.78	53.78	-1.46%	14,605
Mar 18, 2026	55.14	55.19	54.57	54.57	54.57	-0.62%	7,648
Mar 17, 2026	54.71	55.07	54.61	54.91	54.91	0.12%	710
Mar 16, 2026	54.93	54.98	54.77	54.85	54.85	0.20%	3,385
Mar 13, 2026	54.64	55.06	54.61	54.74	54.74	-0.08%	15,868
Mar 12, 2026	55.00	55.01	54.67	54.78	54.78	-0.49%	30,449
Mar 11, 2026	55.01	55.18	54.92	55.05	55.05	-0.16%	17,743
Mar 10, 2026	54.99	55.15	54.82	55.14	55.14	0.95%	11,397
Mar 9, 2026	54.07	54.69	54.07	54.62	54.56	-0.41%	6,375
Mar 6, 2026	55.48	55.48	54.83	54.84	54.78	-1.23%	4,425
Mar 5, 2026	55.61	55.68	55.39	55.52	55.46	-0.13%	3,433
Mar 4, 2026	55.11	55.59	55.07	55.59	55.53	0.98%	22,222
Mar 3, 2026	55.09	55.10	54.69	55.05	54.99	-0.44%	19,715
Mar 2, 2026	54.43	55.43	54.42	55.30	55.23	1.03%	12,610
Feb 27, 2026	54.97	55.05	54.68	54.73	54.67	-0.64%	5,525
Feb 26, 2026	55.37	55.46	54.92	55.09	55.03	-0.40%	6,024
Feb 25, 2026	55.06	55.36	55.06	55.31	55.25	0.76%	4,993
Feb 24, 2026	54.71	55.02	54.65	54.89	54.83	0.55%	34,926
Feb 23, 2026	54.75	55.15	54.45	54.59	54.53	-0.94%	33,720
Feb 20, 2026	55.17	55.17	54.76	55.10	55.04	0.26%	27,368
Feb 19, 2026	55.00	55.12	54.79	54.96	54.90	-0.12%	60,880
Feb 18, 2026	54.65	55.03	54.59	55.03	54.97	1.12%	71,493
Feb 17, 2026	54.31	54.50	54.07	54.42	54.36	0.24%	29,050
Feb 16, 2026	54.39	54.54	54.25	54.29	54.23	-0.14%	20,725
Feb 13, 2026	54.22	54.50	54.03	54.36	54.30	-0.21%	60,964
Feb 12, 2026	55.24	55.24	54.46	54.48	54.42	-1.01%	27,502
Feb 11, 2026	54.99	55.51	54.99	55.03	54.97	-0.20%	19,274
Feb 10, 2026	55.08	55.19	55.08	55.14	55.08	-0.01%	14,172
Feb 9, 2026	55.06	55.15	54.68	55.15	55.09	0.34%	24,923
Feb 6, 2026	54.13	54.96	54.13	54.96	54.90	0.78%	22,432
Feb 5, 2026	54.96	55.03	54.23	54.53	54.47	-0.86%	10,189
Feb 4, 2026	55.15	55.28	55.00	55.00	54.94	-0.51%	12,279
Feb 3, 2026	55.78	55.84	55.28	55.28	55.22	-0.71%	10,210
Feb 2, 2026	54.65	55.68	54.65	55.68	55.62	1.16%	17,645