ETR:ER7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	45.12	45.12	44.82	44.82	44.82	-1.23%	-
Oct 7, 2026	45.18	45.72	45.18	45.38	45.38	-0.61%	-
Oct 6, 2026	45.00	45.66	45.00	45.66	45.66	1.69%	1,106
Oct 5, 2026	44.30	44.90	44.30	44.90	44.90	1.68%	-
Oct 2, 2026	44.18	44.18	44.04	44.16	44.16	0.87%	-
Oct 1, 2026	43.52	44.28	43.52	43.78	43.78	-0.09%	-
Sep 30, 2026	44.96	44.96	43.82	43.82	43.82	-2.75%	-
Sep 29, 2026	45.20	45.24	45.06	45.06	45.06	1.49%	173
Sep 28, 2026	44.02	44.40	43.94	44.40	44.40	0.91%	-
Sep 25, 2026	44.70	44.70	43.62	44.00	44.00	-1.30%	44
Sep 24, 2026	44.28	44.58	44.28	44.58	44.58	-0.71%	-
Sep 23, 2026	45.68	45.68	44.90	44.90	44.90	-0.13%	-
Sep 22, 2026	44.86	44.96	44.86	44.96	44.96	-0.22%	-
Sep 21, 2026	44.08	45.06	44.08	45.06	45.06	3.82%	-
Sep 18, 2026	43.88	44.58	43.40	43.40	43.40	0.09%	-
Sep 17, 2026	43.14	43.36	43.14	43.36	43.36	0.23%	-
Sep 16, 2026	44.14	44.14	43.26	43.26	43.26	-2.26%	-
Sep 15, 2026	43.62	44.26	43.62	44.26	44.26	2.26%	-
Sep 14, 2026	44.32	44.32	43.28	43.28	43.28	-2.92%	68
Sep 11, 2026	45.84	45.84	44.58	44.58	44.58	-4.70%	600
Sep 10, 2026	47.00	47.00	46.78	46.78	46.78	3.36%	-
Sep 9, 2026	46.08	46.08	45.26	45.26	45.26	-0.83%	-
Sep 8, 2026	45.22	45.64	45.22	45.64	45.64	2.89%	-
Sep 7, 2026	44.02	44.36	44.02	44.36	44.36	-0.22%	11
Sep 4, 2026	44.46	44.46	44.46	44.46	44.46	-0.89%	-
Sep 3, 2026	44.86	44.86	44.86	44.86	44.86	-0.04%	-
Sep 2, 2026	44.70	44.88	44.70	44.88	44.88	0.63%	270
Sep 1, 2026	44.30	44.60	44.30	44.60	44.60	-1.59%	320
Aug 31, 2026	45.10	45.32	45.10	45.32	45.32	-0.31%	1
Aug 28, 2026	45.46	45.46	45.46	45.46	45.46	0.89%	-
Aug 27, 2026	45.06	45.06	45.06	45.06	45.06	0.63%	-
Aug 26, 2026	46.08	46.08	44.78	44.78	44.78	-2.61%	1
Aug 25, 2026	45.98	45.98	45.98	45.98	45.98	-	42
Aug 24, 2026	45.98	45.98	45.98	45.98	45.98	-2.17%	334
Aug 21, 2026	47.08	47.08	47.00	47.00	47.00	2.49%	187
Aug 20, 2026	45.86	45.86	45.86	45.86	45.86	-	291
Aug 18, 2026	45.86	45.86	45.86	45.86	45.86	-3.86%	-
Aug 11, 2026	48.30	48.30	47.70	47.70	47.70	-0.38%	1,037
Aug 10, 2026	47.88	47.88	47.88	47.88	47.88	1.44%	218
Aug 7, 2026	47.20	47.20	47.20	47.20	47.20	1.99%	-
Aug 6, 2026	46.94	46.94	46.28	46.28	46.28	4.33%	222
Jul 31, 2026	44.40	44.40	44.36	44.36	44.36	10.73%	205
Jul 29, 2026	40.06	40.06	40.06	40.06	40.06	-5.12%	1
Jul 28, 2026	41.76	42.22	41.76	42.22	42.22	0.67%	448
Jul 27, 2026	41.30	42.12	41.24	41.94	41.94	1.60%	243
Jul 24, 2026	41.28	41.28	41.28	41.28	41.28	-2.69%	-
Jul 23, 2026	42.42	42.42	42.42	42.42	42.42	-0.98%	-
Jul 22, 2026	42.84	42.84	42.84	42.84	42.84	-0.19%	-
Jul 21, 2026	42.92	42.92	42.92	42.92	42.92	1.75%	-
Jul 20, 2026	42.42	42.42	42.18	42.18	42.18	-1.08%	28