ETR:EPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.88	19.97	19.88	19.97	19.97	-0.33%	-
Sep 21, 2026	20.05	20.05	19.90	20.04	20.04	1.01%	1
Sep 18, 2026	19.98	19.98	19.82	19.84	19.84	0.07%	5
Sep 17, 2026	19.83	19.83	19.82	19.83	19.83	1.99%	-
Sep 16, 2026	19.61	19.71	19.44	19.44	19.44	-0.12%	11
Sep 15, 2026	19.77	19.77	19.46	19.46	19.46	-2.17%	4,605
Sep 14, 2026	19.90	19.90	19.90	19.90	19.90	0.25%	-
Sep 11, 2026	19.82	19.88	19.82	19.85	19.85	1.06%	6
Sep 10, 2026	20.02	20.02	19.64	19.64	19.64	-1.83%	-
Sep 9, 2026	20.10	20.10	20.00	20.01	20.01	-0.72%	-
Sep 8, 2026	20.22	20.22	20.15	20.15	20.15	-0.15%	-
Sep 7, 2026	20.31	20.31	20.18	20.18	20.18	-1.20%	7
Sep 4, 2026	20.43	20.51	20.43	20.43	20.43	-0.05%	1
Sep 3, 2026	20.45	20.45	20.39	20.44	20.44	-0.12%	-
Sep 2, 2026	20.28	20.46	20.28	20.46	20.46	0.69%	-
Sep 1, 2026	20.44	20.44	20.26	20.32	20.32	0.10%	257
Aug 31, 2026	20.27	20.36	20.27	20.30	20.30	-0.12%	-
Aug 28, 2026	20.21	20.42	20.21	20.33	20.33	0.79%	96
Aug 27, 2026	20.22	20.27	20.17	20.17	20.17	-0.74%	1
Aug 26, 2026	20.33	20.45	20.32	20.32	20.32	-0.22%	136
Aug 25, 2026	20.16	20.36	20.16	20.36	20.36	1.27%	2,067
Aug 24, 2026	20.17	20.17	20.11	20.11	20.11	0.75%	100
Aug 21, 2026	20.13	20.14	19.96	19.96	19.96	-1.28%	13
Aug 20, 2026	20.18	20.22	20.18	20.22	20.22	0.37%	-
Aug 19, 2026	20.19	20.24	20.14	20.14	20.14	-0.59%	1,203
Aug 18, 2026	20.38	20.38	20.26	20.26	20.26	-1.32%	2
Aug 17, 2026	20.40	20.53	20.40	20.53	20.53	0.64%	6
Aug 14, 2026	20.58	20.68	20.40	20.40	20.40	-0.85%	9
Aug 13, 2026	20.64	20.64	20.58	20.58	20.58	-0.02%	-
Aug 12, 2026	20.56	20.74	20.56	20.58	20.58	-1.27%	3,548
Aug 11, 2026	20.75	20.85	20.71	20.85	20.85	1.14%	9
Aug 10, 2026	20.76	20.76	20.61	20.61	20.61	-0.72%	4,184
Aug 7, 2026	20.72	20.82	20.72	20.76	20.76	0.53%	1
Aug 6, 2026	20.67	20.70	20.65	20.65	20.65	-0.12%	-
Aug 5, 2026	20.65	20.73	20.65	20.68	20.68	-0.12%	30
Aug 4, 2026	20.63	20.70	20.63	20.70	20.70	0.46%	-
Aug 3, 2026	20.67	20.77	20.61	20.61	20.61	0.86%	10
Jul 31, 2026	20.47	20.52	20.43	20.43	20.43	-0.12%	-
Jul 30, 2026	20.51	20.51	20.46	20.46	20.46	0.02%	-
Jul 29, 2026	20.49	20.53	20.42	20.45	20.45	-1.04%	23
Jul 28, 2026	20.39	20.67	20.39	20.67	20.67	1.60%	1,867
Jul 27, 2026	20.25	20.39	20.25	20.34	20.34	-0.39%	114
Jul 24, 2026	20.07	20.42	20.07	20.42	20.42	2.87%	-
Jul 23, 2026	20.07	20.12	19.85	19.85	19.85	-1.34%	98
Jul 22, 2026	20.19	20.19	20.12	20.12	20.12	-1.30%	-
Jul 21, 2026	20.37	20.39	20.37	20.39	20.39	0.37%	-
Jul 20, 2026	20.38	20.45	20.21	20.31	20.31	0.82%	68
Jul 17, 2026	20.13	20.39	20.13	20.15	20.15	-0.35%	108
Jul 16, 2026	20.24	20.24	20.17	20.22	20.22	-0.37%	1
Jul 15, 2026	20.26	20.29	20.20	20.29	20.29	-0.17%	2