ETR:EQ6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.04	47.04	47.04	47.04	47.04	1.64%	-
Aug 27, 2026	46.28	46.28	46.28	46.28	46.28	-2.28%	-
Aug 26, 2026	47.86	47.86	47.36	47.36	47.36	2.16%	305
Aug 25, 2026	45.51	46.36	45.51	46.36	46.36	1.07%	50
Aug 24, 2026	45.87	45.87	45.87	45.87	45.87	-0.61%	-
Aug 21, 2026	46.05	46.17	46.05	46.15	46.15	-0.09%	137
Aug 20, 2026	46.19	46.19	46.19	46.19	46.19	0.65%	-
Aug 19, 2026	45.89	45.89	45.89	45.89	45.89	-0.65%	-
Aug 18, 2026	46.19	46.19	46.19	46.19	46.19	1.58%	-
Aug 17, 2026	45.65	45.65	45.47	45.47	45.47	-3.91%	33
Aug 14, 2026	47.28	47.32	47.28	47.32	47.32	1.11%	41
Aug 13, 2026	46.80	46.80	46.80	46.80	46.80	0.04%	-
Aug 12, 2026	46.78	46.78	46.78	46.78	46.78	4.63%	-
Aug 7, 2026	44.86	44.86	44.71	44.71	44.71	0.07%	49
Aug 6, 2026	44.43	44.68	44.43	44.68	44.68	0.25%	166
Aug 5, 2026	44.72	44.72	44.57	44.57	44.57	-1.95%	70
Aug 4, 2026	45.60	45.60	45.60	45.60	45.46	-1.58%	-
Aug 3, 2026	46.22	46.33	46.22	46.33	46.18	0.91%	129
Jul 31, 2026	45.91	45.91	45.91	45.91	45.77	1.98%	-
Jul 30, 2026	45.28	45.28	45.02	45.02	44.88	-3.10%	37
Jul 29, 2026	46.43	46.46	46.43	46.46	46.31	2.43%	2
Jul 28, 2026	45.36	45.36	45.36	45.36	45.22	-1.50%	-
Jul 27, 2026	46.05	46.05	46.05	46.05	45.91	-2.40%	-
Jul 24, 2026	47.18	47.18	47.18	47.18	47.03	-0.76%	-
Jul 23, 2026	47.71	47.74	47.54	47.54	47.39	2.39%	510
Jul 22, 2026	45.98	46.43	45.98	46.43	46.28	7.25%	26
Jul 21, 2026	43.29	43.29	43.29	43.29	43.15	0.58%	3
Jul 20, 2026	43.04	43.04	43.04	43.04	42.90	-1.26%	-
Jul 17, 2026	43.59	43.59	43.59	43.59	43.45	1.28%	-
Jul 16, 2026	43.15	43.40	43.04	43.04	42.90	-0.23%	761
Jul 15, 2026	43.14	43.14	43.14	43.14	43.00	0.30%	-
Jul 14, 2026	43.95	43.95	43.01	43.01	42.87	-1.29%	223
Jul 13, 2026	43.17	43.57	43.17	43.57	43.43	-1.27%	471
Jul 9, 2026	44.75	44.75	44.13	44.13	43.99	-2.09%	5
Jul 8, 2026	46.25	46.25	44.91	45.07	44.93	-0.51%	210
Jul 7, 2026	46.07	46.07	45.30	45.30	45.16	-0.88%	81
Jul 6, 2026	45.95	45.95	45.70	45.70	45.56	-1.49%	50
Jul 3, 2026	46.39	46.39	46.39	46.39	46.24	1.24%	1
Jul 2, 2026	45.80	45.82	45.77	45.82	45.68	-1.04%	42
Jul 1, 2026	46.30	46.30	46.30	46.30	46.15	-1.38%	-
Jun 30, 2026	46.14	46.95	46.13	46.95	46.80	2.74%	2,092
Jun 29, 2026	46.74	46.74	45.70	45.70	45.56	-1.64%	120
Jun 26, 2026	45.76	46.80	45.76	46.46	46.31	2.31%	349
Jun 25, 2026	44.54	45.57	44.54	45.41	45.27	-0.72%	558
Jun 24, 2026	45.12	45.90	45.12	45.74	45.60	1.13%	726
Jun 23, 2026	45.33	45.55	45.23	45.23	45.09	1.73%	1,210
Jun 22, 2026	44.29	44.48	44.26	44.46	44.32	-1.20%	4,983
Jun 19, 2026	45.00	45.00	45.00	45.00	44.86	1.17%	-
Jun 18, 2026	44.11	44.48	44.05	44.48	44.34	0.16%	864
Jun 17, 2026	44.55	44.55	44.40	44.41	44.27	-0.27%	478