ETR:ER7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	42.94	42.94	42.64	42.64	42.64	-2.07%	7
Jul 16, 2026	43.98	44.02	43.54	43.54	43.54	-0.18%	767
Jul 15, 2026	44.10	44.12	43.62	43.62	43.62	-2.15%	200
Jul 14, 2026	44.58	44.58	44.58	44.58	44.58	0.54%	-
Jul 13, 2026	44.34	44.34	44.34	44.34	44.34	0.59%	197
Jul 10, 2026	44.08	44.08	44.08	44.08	44.08	0.50%	-
Jul 9, 2026	43.86	43.86	43.86	43.86	43.86	1.06%	18
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