ETR:ENDH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.84	11.88	11.82	11.82	11.82	-0.04%	8,737
Sep 21, 2026	11.85	11.88	11.82	11.83	11.83	0.07%	28,227
Sep 18, 2026	11.84	11.86	11.82	11.82	11.82	0.06%	7,673
Sep 17, 2026	11.81	11.85	11.78	11.81	11.81	-0.08%	7,689
Sep 16, 2026	11.86	11.87	11.81	11.82	11.82	0.97%	2,826
Sep 15, 2026	11.87	11.87	11.71	11.71	11.71	-1.11%	18,094
Sep 14, 2026	11.89	11.90	11.83	11.84	11.84	-0.88%	14,071
Sep 11, 2026	11.87	11.95	11.85	11.95	11.95	-	6,979
Sep 10, 2026	11.91	11.95	11.87	11.95	11.95	-0.45%	14,694
Sep 9, 2026	11.89	12.00	11.89	12.00	12.00	-0.01%	2,196
Sep 8, 2026	11.91	12.00	11.90	12.00	12.00	-0.03%	6,616
Sep 7, 2026	11.93	12.01	11.90	12.01	12.01	-	8,537
Sep 4, 2026	11.89	12.01	11.89	12.01	12.01	-0.21%	3,220
Sep 3, 2026	11.89	12.03	11.88	12.03	12.03	1.22%	10,132
Sep 2, 2026	11.89	11.92	11.87	11.89	11.89	0.09%	21,548
Sep 1, 2026	12.00	12.01	11.88	11.88	11.88	-0.08%	30,777
Aug 31, 2026	11.93	11.93	11.89	11.89	11.89	-0.13%	10,396
Aug 28, 2026	11.96	11.96	11.90	11.90	11.90	-0.50%	4,431
Aug 27, 2026	11.98	12.00	11.89	11.96	11.96	0.03%	8,261
Aug 26, 2026	11.91	11.96	11.91	11.96	11.96	0.78%	1,335
Aug 25, 2026	11.91	11.94	11.86	11.86	11.86	-0.51%	16,329
Aug 24, 2026	11.92	11.94	11.90	11.92	11.92	1.08%	25,353
Aug 21, 2026	11.88	11.95	11.80	11.80	11.80	-0.12%	15,938
Aug 20, 2026	11.91	11.93	11.81	11.81	11.81	0.07%	7,241
Aug 19, 2026	11.94	11.94	11.80	11.80	11.80	-0.04%	19,480
Aug 18, 2026	11.88	11.92	11.81	11.81	11.81	-0.01%	9,151
Aug 17, 2026	11.94	11.94	11.81	11.81	11.81	0.05%	8,556
Aug 14, 2026	11.87	11.94	11.80	11.80	11.80	-0.03%	6,045
Aug 13, 2026	11.90	11.93	11.81	11.81	11.81	-0.58%	6,947
Aug 12, 2026	11.91	11.92	11.85	11.88	11.88	-0.31%	84,057
Aug 11, 2026	11.90	11.94	11.88	11.91	11.91	0.32%	8,306
Aug 10, 2026	11.85	11.94	11.85	11.88	11.88	0.62%	13,081
Aug 7, 2026	11.94	11.94	11.80	11.80	11.80	0.09%	1,484
Aug 6, 2026	11.92	11.94	11.79	11.79	11.79	-0.20%	16,168
Aug 5, 2026	11.90	11.94	11.82	11.82	11.82	0.14%	34,203
Aug 4, 2026	11.90	11.93	11.80	11.80	11.80	0.09%	18,822
Aug 3, 2026	11.94	11.94	11.79	11.79	11.79	0.16%	11,865
Jul 31, 2026	11.85	11.89	11.77	11.77	11.77	-1.06%	21,750
Jul 30, 2026	11.86	11.94	11.82	11.89	11.89	0.38%	8,383
Jul 29, 2026	11.89	11.89	11.85	11.85	11.85	0.58%	7,331
Jul 28, 2026	11.85	11.89	11.78	11.78	11.78	0.01%	26,531
Jul 27, 2026	11.84	11.88	11.78	11.78	11.78	0.17%	7,531
Jul 24, 2026	11.83	11.85	11.76	11.76	11.76	-0.97%	7,112
Jul 23, 2026	11.87	11.88	11.83	11.88	11.88	0.94%	9,592
Jul 22, 2026	11.86	11.94	11.76	11.76	11.76	-0.11%	70,190
Jul 21, 2026	11.88	11.88	11.78	11.78	11.78	-0.15%	127,845
Jul 20, 2026	11.87	11.89	11.80	11.80	11.79	0.11%	67,865
Jul 17, 2026	11.86	11.89	11.78	11.78	11.78	0.01%	3,559
Jul 16, 2026	11.89	11.92	11.78	11.78	11.78	-0.75%	6,258
Jul 15, 2026	11.87	11.89	11.86	11.87	11.87	0.13%	20,663