ETR:ER7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	44.56	44.56	44.56	44.56	-	2.67%	-
Jul 8, 2026	44.70	44.70	43.40	43.40	43.40	-3.73%	190
Jul 7, 2026	45.08	45.08	45.08	45.08	45.08	-1.91%	-
Jul 6, 2026	45.96	45.96	45.96	45.96	45.96	-	90
Jul 3, 2026	45.96	45.96	45.96	45.96	45.96	1.19%	-
Jul 2, 2026	45.06	45.42	45.06	45.42	45.42	-0.18%	71
Jul 1, 2026	45.50	45.50	45.50	45.50	45.50	1.25%	-
Jun 30, 2026	44.94	44.94	44.94	44.94	44.94	-2.73%	-
Jun 29, 2026	46.20	46.20	46.20	46.20	46.20	1.76%	-
Jun 26, 2026	45.40	45.40	45.40	45.40	45.40	-4.62%	171
Jun 24, 2026	47.60	47.60	47.60	47.60	47.60	-6.21%	-
Jun 18, 2026	50.75	50.75	50.75	50.75	50.75	-5.32%	413
Jun 17, 2026	52.40	53.60	52.40	53.60	53.60	7.41%	207
Jun 11, 2026	49.90	49.90	49.90	49.90	49.90	-0.20%	300
Jun 10, 2026	50.00	50.00	50.00	50.00	50.00	-0.30%	39
Jun 9, 2026	50.15	50.15	50.15	50.15	50.15	-6.09%	-
Jun 5, 2026	53.40	53.40	53.40	53.40	53.40	-	170
Jun 3, 2026	53.40	53.40	53.40	53.40	53.40	-2.20%	166
Jun 1, 2026	54.60	54.60	54.60	54.60	54.60	-0.73%	105
May 29, 2026	55.75	55.75	55.00	55.00	55.00	5.67%	210
May 27, 2026	54.85	54.85	52.05	52.05	52.05	-5.79%	1,290
May 26, 2026	55.85	55.85	55.25	55.25	55.25	-0.90%	259
May 25, 2026	55.75	55.75	55.75	55.75	55.75	3.34%	218
May 21, 2026	53.95	53.95	53.95	53.95	53.95	-0.28%	-
May 20, 2026	54.10	54.10	54.10	54.10	54.10	3.94%	-
May 19, 2026	52.75	52.75	52.05	52.05	52.05	-4.41%	45
May 18, 2026	54.45	54.45	54.45	54.45	54.45	-6.92%	6
May 15, 2026	58.50	58.50	58.50	58.50	58.50	-	3
May 14, 2026	58.50	58.50	58.50	58.50	58.50	-3.15%	-
May 13, 2026	59.95	60.40	59.95	60.40	60.40	3.78%	150
May 12, 2026	58.20	58.20	58.20	58.20	58.20	-0.51%	3
May 11, 2026	58.50	58.50	58.50	58.50	58.50	0.86%	-
May 8, 2026	58.00	58.00	58.00	58.00	58.00	-0.43%	-
May 7, 2026	58.25	58.25	58.25	58.25	58.25	-0.43%	-
May 6, 2026	60.15	60.15	58.50	58.50	58.50	-1.35%	4
May 5, 2026	59.70	59.70	59.30	59.30	59.30	-1.98%	155
May 4, 2026	60.50	60.50	60.50	60.50	60.50	3.24%	-
Apr 30, 2026	58.80	58.80	58.60	58.60	58.60	3.72%	50
Apr 29, 2026	56.95	56.95	56.50	56.50	56.50	3.29%	40
Apr 28, 2026	54.70	54.70	54.70	54.70	54.70	-3.36%	-
Apr 27, 2026	56.60	56.60	56.60	56.60	56.60	3.66%	50
Apr 24, 2026	54.60	54.60	54.60	54.60	54.60	-	30
Apr 23, 2026	53.55	54.60	53.55	54.60	54.60	5.10%	371
Apr 21, 2026	51.95	51.95	51.95	51.95	51.95	-3.62%	50
Apr 20, 2026	53.90	53.90	53.90	53.90	53.90	-2.36%	-
Apr 17, 2026	55.20	55.20	55.20	55.20	55.20	6.15%	50
Apr 14, 2026	52.00	52.00	52.00	52.00	52.00	3.28%	-
Apr 10, 2026	50.35	50.35	50.35	50.35	50.35	-1.56%	-
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%	-