ETR:ER7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	52.15	52.15	51.15	51.15	51.15	2.10%	21
Apr 7, 2026	50.10	50.10	50.10	50.10	50.10	-0.50%	-
Apr 2, 2026	50.35	50.35	50.35	50.35	50.35	-3.17%	20
Apr 1, 2026	52.00	52.00	52.00	52.00	52.00	4.12%	280
Mar 31, 2026	49.94	49.94	49.94	49.94	49.94	-0.22%	155
Mar 27, 2026	50.05	50.05	50.05	50.05	50.05	-	20
Mar 26, 2026	49.72	50.05	49.72	50.05	50.05	-2.53%	804
Mar 25, 2026	50.35	51.35	50.35	51.35	51.35	5.66%	825
Mar 23, 2026	47.52	48.60	47.52	48.60	48.60	2.79%	878
Mar 20, 2026	49.20	49.20	47.28	47.28	47.28	-3.82%	327
Mar 19, 2026	49.16	49.16	49.16	49.16	49.16	-	233
Mar 18, 2026	51.00	51.05	49.16	49.16	49.16	-5.37%	171
Mar 17, 2026	49.50	51.95	49.50	51.95	51.95	4.28%	461
Mar 16, 2026	50.90	50.90	49.82	49.82	49.82	-2.60%	460
Mar 13, 2026	51.65	51.65	51.15	51.15	51.15	-4.75%	56
Mar 12, 2026	55.20	55.20	53.70	53.70	53.70	-2.81%	25
Mar 11, 2026	56.30	56.30	55.25	55.25	55.25	2.50%	5
Mar 9, 2026	53.75	53.90	53.75	53.90	53.90	-2.27%	22
Mar 6, 2026	57.80	58.70	55.15	55.15	55.15	-5.97%	525
Mar 5, 2026	57.90	58.65	57.90	58.65	58.65	3.44%	1,084
Mar 4, 2026	57.55	57.95	56.70	56.70	56.70	3.28%	283
Mar 3, 2026	56.35	56.35	54.90	54.90	54.90	-5.67%	1,343
Mar 2, 2026	59.60	59.60	58.20	58.20	58.20	-3.64%	28
Feb 27, 2026	60.60	60.60	60.00	60.40	60.40	-	23
Feb 26, 2026	60.20	60.40	58.90	60.40	60.40	12.90%	262
Feb 24, 2026	53.50	53.50	53.50	53.50	53.50	14.22%	699
Feb 20, 2026	46.50	46.84	46.50	46.84	46.84	0.17%	250
Feb 19, 2026	48.54	48.54	46.50	46.76	46.76	-22.65%	837
Feb 18, 2026	60.45	60.45	60.45	60.45	60.45	3.51%	2
Feb 17, 2026	57.55	58.40	57.55	58.40	58.40	-1.60%	536
Feb 16, 2026	59.15	59.35	59.15	59.35	59.35	-0.59%	82
Feb 13, 2026	59.70	59.70	59.70	59.70	59.70	3.02%	168
Feb 12, 2026	58.05	58.50	57.95	57.95	57.95	-9.88%	118
Feb 10, 2026	63.25	64.30	63.25	64.30	64.30	-5.72%	127
Feb 6, 2026	67.65	68.60	67.65	68.20	68.20	0.96%	101
Feb 5, 2026	69.20	69.20	67.55	67.55	67.55	-4.52%	215
Feb 4, 2026	70.30	72.45	70.30	70.75	70.75	3.36%	241
Feb 3, 2026	65.40	68.45	65.05	68.45	68.45	2.85%	439
Feb 2, 2026	68.15	69.20	66.55	66.55	66.55	-9.70%	633
Jan 30, 2026	73.70	73.70	73.70	73.70	73.70	-3.34%	507
Jan 29, 2026	76.40	76.40	76.25	76.25	76.25	-3.30%	65
Jan 28, 2026	78.65	79.25	78.65	78.85	78.85	-3.43%	113
Jan 23, 2026	81.65	81.65	81.65	81.65	81.65	0.80%	4
Jan 22, 2026	81.75	81.75	81.00	81.00	81.00	-0.86%	106
Jan 21, 2026	79.95	81.70	79.95	81.70	81.70	5.28%	161
Jan 20, 2026	78.00	78.00	75.25	77.60	77.60	-2.82%	1,264
Jan 19, 2026	79.00	79.85	78.70	79.85	79.85	-0.93%	710
Jan 16, 2026	83.10	83.10	80.60	80.60	80.60	-5.23%	1,254
Jan 15, 2026	81.60	85.05	81.60	85.05	85.05	3.28%	1,274
Jan 14, 2026	82.35	82.35	82.35	82.35	82.35	8.36%	238