ETR:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	10.07	10.12	9.89	10.03	10.03	1.88%	24,598
Apr 30, 2026	9.85	10.02	9.82	9.84	9.84	0.43%	10,653
Apr 29, 2026	9.80	9.83	9.73	9.80	9.80	2.02%	3,931
Apr 28, 2026	9.50	9.66	9.50	9.60	9.60	0.21%	10,760
Apr 27, 2026	9.69	9.81	9.58	9.58	9.58	-0.52%	9,762
Apr 24, 2026	9.63	9.72	9.63	9.63	9.63	-1.29%	30,383
Apr 23, 2026	9.95	9.95	9.76	9.76	9.76	-1.35%	35,134
Apr 22, 2026	10.07	10.07	9.89	9.89	9.89	-1.50%	5,421
Apr 21, 2026	10.10	10.20	9.95	10.05	10.05	0.15%	7,163
Apr 20, 2026	9.67	10.14	9.67	10.03	10.03	2.49%	30,646
Apr 17, 2026	9.74	10.27	9.63	9.79	9.79	-3.68%	139,309
Apr 16, 2026	10.11	10.21	10.03	10.16	10.16	1.62%	8,600
Apr 15, 2026	10.25	10.25	9.97	10.00	10.00	-1.98%	13,408
Apr 14, 2026	10.28	10.28	10.12	10.20	10.20	-0.49%	23,734
Apr 13, 2026	10.15	10.28	9.99	10.25	10.25	0.59%	11,020
Apr 10, 2026	10.03	10.32	10.03	10.19	10.19	0.10%	4,169
Apr 9, 2026	10.21	10.29	10.14	10.18	10.18	-0.20%	35,577
Apr 8, 2026	10.32	10.32	10.17	10.20	10.20	3.22%	6,972
Apr 7, 2026	10.12	10.12	9.84	9.88	9.88	-0.56%	8,344
Apr 2, 2026	9.80	9.94	9.68	9.94	9.94	0.28%	24,831
Apr 1, 2026	9.86	9.97	9.81	9.91	9.91	3.10%	1,372
Mar 31, 2026	9.78	9.80	9.61	9.61	9.48	-1.94%	21,881
Mar 30, 2026	9.68	9.89	9.68	9.80	9.66	0.72%	37,430
Mar 27, 2026	9.74	9.77	9.73	9.73	9.59	-3.40%	1,920
Mar 26, 2026	10.00	10.11	9.97	10.08	9.93	0.05%	4,794
Mar 25, 2026	10.02	10.10	10.02	10.07	9.93	1.41%	11,564
Mar 24, 2026	9.77	9.93	9.75	9.93	9.79	2.33%	3,828
Mar 23, 2026	9.52	9.84	9.40	9.70	9.57	-0.76%	27,520
Mar 20, 2026	10.11	10.11	9.78	9.78	9.64	-1.89%	10,468
Mar 19, 2026	10.01	10.01	9.87	9.97	9.82	-2.15%	2,152
Mar 18, 2026	10.39	10.39	10.14	10.19	10.04	-2.44%	7,955
Mar 17, 2026	10.31	10.51	10.31	10.44	10.29	0.58%	10,384
Mar 16, 2026	10.11	10.38	10.06	10.38	10.23	3.28%	7,432
Mar 13, 2026	10.21	10.49	10.05	10.05	9.91	0.40%	22,700
Mar 12, 2026	9.97	10.05	9.95	10.01	9.87	0.56%	24,265
Mar 11, 2026	9.80	9.95	9.76	9.95	9.81	1.47%	7,900
Mar 10, 2026	9.80	10.05	9.77	9.81	9.67	4.01%	42,400
Mar 9, 2026	9.37	9.43	9.37	9.43	9.30	-2.08%	3,280
Mar 6, 2026	9.72	9.72	9.62	9.63	9.50	-0.54%	10,904
Mar 5, 2026	9.65	9.81	9.65	9.68	9.55	-1.53%	2,932
Mar 4, 2026	9.70	9.88	9.64	9.83	9.69	2.87%	2,030
Mar 3, 2026	9.65	9.65	9.45	9.56	9.42	-1.87%	6,041
Mar 2, 2026	9.50	9.83	9.46	9.74	9.60	-0.71%	6,843