ETR:EO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	129.98	130.00	128.88	129.92	129.92	1.50%	863
Mar 26, 2026	125.00	128.00	125.00	128.00	128.00	4.39%	91
Mar 25, 2026	123.44	123.44	122.62	122.62	122.62	-0.84%	59
Mar 24, 2026	121.00	123.86	120.40	123.66	123.66	2.35%	727
Mar 23, 2026	121.44	121.44	116.92	120.82	120.82	-0.38%	810
Mar 20, 2026	120.44	121.66	119.86	121.28	121.28	0.18%	445
Mar 19, 2026	120.40	121.22	120.40	121.06	121.06	2.14%	62
Mar 18, 2026	117.68	118.86	115.76	118.52	118.52	0.44%	126
Mar 17, 2026	118.20	118.56	117.92	118.00	118.00	0.36%	107
Mar 16, 2026	117.00	117.58	115.78	117.58	117.58	0.88%	295
Mar 13, 2026	116.98	116.98	116.32	116.56	116.56	-1.12%	158
Mar 12, 2026	115.90	118.24	115.90	117.88	117.88	3.40%	132
Mar 11, 2026	109.70	114.06	109.70	114.00	114.00	2.72%	640
Mar 10, 2026	112.00	112.70	110.98	110.98	110.98	-3.51%	687
Mar 9, 2026	117.24	118.00	114.52	115.02	115.02	0.79%	902
Mar 6, 2026	116.00	116.40	113.76	114.12	114.12	0.81%	649
Mar 5, 2026	112.22	113.20	112.22	113.20	113.20	5.22%	48
Mar 4, 2026	109.44	110.74	107.58	107.58	107.58	-4.03%	316
Mar 3, 2026	113.94	115.18	111.84	112.10	112.10	3.05%	1,067
Mar 2, 2026	113.94	113.94	108.50	108.78	108.78	5.37%	1,024
Feb 27, 2026	104.84	104.92	103.02	103.24	103.24	-1.32%	123
Feb 26, 2026	102.86	104.74	102.58	104.62	104.62	1.81%	115
Feb 25, 2026	104.66	104.70	102.66	102.76	102.76	-0.85%	86
Feb 24, 2026	105.10	105.10	103.64	103.64	103.64	0.29%	256
Feb 23, 2026	104.80	106.88	103.34	103.34	103.34	-0.44%	83
Feb 20, 2026	105.58	105.58	103.80	103.80	103.80	-2.33%	172
Feb 19, 2026	104.40	106.36	104.40	106.28	106.28	3.81%	326
Feb 18, 2026	100.52	102.94	100.52	102.38	102.38	1.35%	86
Feb 17, 2026	101.00	101.02	101.00	101.02	101.02	-2.72%	8
Feb 16, 2026	102.40	103.84	102.40	103.84	103.84	2.00%	30
Feb 13, 2026	98.08	101.80	98.08	101.80	101.80	3.04%	398
Feb 12, 2026	98.90	99.85	98.80	98.80	98.80	0.73%	287
Feb 11, 2026	97.05	98.08	97.05	98.08	98.08	3.88%	27
Feb 10, 2026	95.20	95.20	94.34	94.42	94.42	-1.70%	30
Feb 9, 2026	95.92	96.17	95.20	96.05	96.05	0.32%	181
Feb 6, 2026	97.23	97.23	95.68	95.74	95.74	-2.31%	79
Feb 5, 2026	98.00	98.00	98.00	98.00	98.00	2.02%	35
Feb 4, 2026	94.43	96.06	94.43	96.06	96.06	3.39%	416
Feb 3, 2026	91.93	92.91	90.60	92.91	92.91	0.15%	221
Feb 2, 2026	90.63	92.77	90.63	92.77	92.77	-1.77%	470
Jan 30, 2026	94.44	94.44	94.44	94.44	94.44	-1.03%	-
Jan 29, 2026	94.87	95.42	94.87	95.42	95.42	3.17%	189
Jan 28, 2026	91.35	92.49	91.35	92.49	92.49	2.70%	155
Jan 27, 2026	90.89	92.53	90.06	90.06	90.06	-3.28%	266
Jan 26, 2026	93.11	93.11	93.11	93.11	93.11	2.12%	22
Jan 23, 2026	90.30	91.55	90.30	91.18	91.18	1.12%	113
Jan 22, 2026	90.61	90.61	90.17	90.17	90.17	-2.58%	342
Jan 21, 2026	90.81	92.63	90.81	92.56	92.56	1.54%	56
Jan 20, 2026	91.09	91.21	91.09	91.16	91.16	0.60%	6
Jan 19, 2026	89.02	90.99	89.02	90.62	90.62	-0.12%	61