ETR:EQ6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	48.61	48.61	48.61	48.61	48.61	-1.42%	-
Apr 16, 2026	47.93	49.31	47.93	49.31	49.31	2.03%	73
Apr 15, 2026	48.57	48.57	47.93	48.33	48.33	0.50%	1,372
Apr 14, 2026	48.58	49.15	48.09	48.09	48.09	-3.06%	2,020
Apr 13, 2026	51.96	51.96	49.61	49.61	49.61	-1.10%	347
Apr 10, 2026	49.90	50.16	49.75	50.16	50.16	-2.56%	75
Apr 9, 2026	52.00	52.02	51.48	51.48	51.48	1.06%	891
Apr 8, 2026	49.40	51.06	49.40	50.94	50.94	-2.67%	8,707
Apr 7, 2026	52.80	52.80	52.18	52.34	52.34	0.04%	44
Apr 2, 2026	53.91	54.14	52.22	52.32	52.32	-1.60%	67
Apr 1, 2026	53.48	53.48	53.02	53.17	53.17	-5.66%	42
Mar 31, 2026	56.24	56.82	56.17	56.36	56.36	-1.30%	1,385
Mar 30, 2026	59.23	59.23	56.88	57.10	57.10	-3.11%	1,017
Mar 27, 2026	58.44	58.93	58.44	58.93	58.93	0.36%	50
Mar 26, 2026	59.38	59.38	58.72	58.72	58.72	1.05%	2
Mar 25, 2026	56.20	58.11	56.20	58.11	58.11	1.73%	95
Mar 24, 2026	56.96	57.60	56.84	57.12	57.12	1.38%	2,349
Mar 23, 2026	56.93	56.93	54.91	56.34	56.34	-0.88%	975
Mar 20, 2026	56.20	56.84	56.20	56.84	56.84	-0.91%	383
Mar 19, 2026	56.81	57.58	56.38	57.36	57.36	3.97%	395
Mar 18, 2026	55.00	55.89	54.77	55.17	55.17	-1.73%	387
Mar 17, 2026	56.44	56.44	56.14	56.14	56.14	0.09%	35
Mar 16, 2026	56.67	56.67	56.08	56.09	56.09	-0.74%	351
Mar 13, 2026	57.00	57.00	56.10	56.51	56.51	1.27%	713
Mar 12, 2026	55.67	56.14	55.67	55.80	55.80	2.14%	396
Mar 11, 2026	53.36	54.63	53.36	54.63	54.63	2.77%	244
Mar 10, 2026	53.38	53.43	53.16	53.16	53.16	-1.13%	477
Mar 9, 2026	55.00	55.27	53.64	53.77	53.77	0.62%	139
Mar 6, 2026	53.86	54.51	53.44	53.44	53.44	2.93%	265
Mar 4, 2026	53.23	53.46	51.92	51.92	51.92	-2.61%	473
Mar 3, 2026	53.98	53.98	53.12	53.31	53.31	-3.16%	22
Mar 2, 2026	54.88	55.05	54.00	55.05	55.05	6.17%	61
Feb 27, 2026	50.84	51.85	50.84	51.85	51.85	2.51%	722
Feb 26, 2026	49.95	50.75	49.63	50.58	50.58	1.02%	210
Feb 25, 2026	50.07	50.07	50.07	50.07	50.07	1.40%	20
Feb 24, 2026	49.81	49.81	49.23	49.38	49.38	-2.43%	76
Feb 23, 2026	51.24	51.24	50.61	50.61	50.61	-1.35%	289
Feb 20, 2026	51.04	51.30	50.76	51.30	51.30	3.78%	571
Feb 18, 2026	49.40	49.69	47.97	49.43	49.43	1.81%	2,071
Feb 17, 2026	49.75	49.75	47.96	48.55	48.55	-3.29%	85
Feb 16, 2026	50.20	50.20	50.20	50.20	50.06	1.73%	386
Feb 13, 2026	48.20	49.35	48.20	49.35	49.21	3.20%	277
Feb 12, 2026	48.44	48.44	47.82	47.82	47.68	-0.01%	4,020
Feb 11, 2026	47.82	47.82	47.82	47.82	47.69	2.18%	-
Feb 10, 2026	46.80	46.80	46.80	46.80	46.67	-1.62%	37
Feb 9, 2026	47.68	47.68	47.02	47.57	47.44	-0.70%	361
Feb 6, 2026	47.32	47.91	47.32	47.91	47.77	3.92%	210
Feb 5, 2026	46.41	46.41	46.10	46.10	45.97	-1.57%	239
Feb 4, 2026	46.84	46.84	46.84	46.84	46.71	0.68%	-
Feb 3, 2026	46.47	46.52	46.47	46.52	46.39	-3.85%	370