ETR:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.06	10.24	10.06	10.20	10.20	2.11%	3,695
Jul 10, 2026	10.11	10.14	9.92	9.98	9.98	-1.64%	6,999
Jul 9, 2026	9.75	10.17	9.73	10.15	10.15	6.80%	6,586
Jul 8, 2026	9.47	9.53	9.35	9.50	9.50	-0.17%	2,924
Jul 7, 2026	9.57	9.71	9.50	9.52	9.52	-1.08%	9,202
Jul 6, 2026	9.67	9.80	9.62	9.62	9.62	-0.52%	11,489
Jul 3, 2026	9.57	9.68	9.56	9.67	9.67	0.92%	2,155
Jul 2, 2026	9.53	9.70	9.51	9.59	9.59	-0.10%	3,851
Jul 1, 2026	9.67	9.70	9.52	9.60	9.60	-1.78%	5,540
Jun 30, 2026	9.81	9.84	9.74	9.77	9.77	0.54%	3,087
Jun 29, 2026	9.66	9.73	9.57	9.72	9.72	0.87%	14,143
Jun 26, 2026	9.68	9.69	9.57	9.63	9.63	-2.27%	7,185
Jun 25, 2026	10.02	10.02	9.70	9.86	9.86	0.02%	13,939
Jun 24, 2026	10.03	10.09	9.82	9.86	9.86	-2.42%	20,770
Jun 23, 2026	10.08	10.19	10.05	10.10	10.10	-0.74%	6,934
Jun 22, 2026	10.02	10.19	9.98	10.18	10.18	3.38%	6,851
Jun 19, 2026	9.85	9.97	9.84	9.84	9.84	-1.42%	5,762
Jun 18, 2026	10.12	10.12	9.97	9.98	9.98	-1.00%	15,177
Jun 17, 2026	10.18	10.24	10.05	10.09	10.09	-0.25%	4,137
Jun 16, 2026	10.59	10.62	10.08	10.11	10.11	-4.40%	58,809
Jun 15, 2026	10.82	10.82	10.47	10.58	10.58	-1.17%	5,305
Jun 12, 2026	10.49	10.70	10.43	10.70	10.70	4.14%	17,846
Jun 11, 2026	10.12	10.37	10.12	10.28	10.28	0.88%	26,167
Jun 10, 2026	10.30	10.30	10.16	10.19	10.19	-	14,511
Jun 9, 2026	10.90	10.90	10.19	10.19	10.19	-6.77%	89,475
Jun 8, 2026	10.83	11.01	10.83	10.93	10.93	-1.49%	10,763
Jun 5, 2026	11.42	11.42	11.08	11.09	11.09	-3.06%	8,701
Jun 4, 2026	11.42	11.44	11.22	11.44	11.44	-2.01%	16,344
Jun 3, 2026	11.76	11.81	11.56	11.68	11.68	-0.76%	12,022
Jun 2, 2026	11.50	11.80	11.48	11.77	11.77	3.89%	20,323
Jun 1, 2026	11.28	11.41	11.23	11.33	11.33	1.80%	19,610
May 29, 2026	10.96	11.13	10.93	11.13	11.13	0.63%	12,161
May 28, 2026	11.14	11.19	11.01	11.06	11.06	-1.60%	15,880
May 27, 2026	11.69	11.74	11.18	11.24	11.24	-4.14%	40,215
May 26, 2026	11.63	11.75	11.58	11.72	11.72	0.73%	8,591
May 25, 2026	11.72	11.73	11.63	11.64	11.64	0.69%	5,445
May 22, 2026	11.45	11.70	11.45	11.56	11.56	1.94%	68,281
May 21, 2026	11.10	11.36	11.04	11.34	11.34	2.21%	6,577
May 20, 2026	10.99	11.19	10.99	11.09	11.09	0.77%	14,987
May 19, 2026	10.94	11.01	10.83	11.01	11.01	0.14%	9,861
May 18, 2026	10.84	11.03	10.84	10.99	10.99	1.81%	14,968
May 15, 2026	11.02	11.02	10.72	10.80	10.80	-0.60%	29,750
May 14, 2026	10.91	11.04	10.76	10.86	10.86	2.65%	30,344
May 13, 2026	10.56	10.77	10.42	10.58	10.58	0.67%	15,302
May 12, 2026	10.51	10.76	10.50	10.51	10.51	-0.66%	16,122
May 11, 2026	10.13	10.58	10.13	10.58	10.58	4.86%	25,696
May 8, 2026	10.09	10.16	9.98	10.09	10.09	0.10%	6,439
May 7, 2026	10.23	10.23	10.08	10.08	10.08	-1.61%	9,099
May 6, 2026	10.25	10.37	10.20	10.25	10.25	0.59%	2,605
May 5, 2026	10.09	10.37	10.06	10.19	10.19	1.60%	16,250