ETR:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.76	11.81	11.75	11.76	-	-0.08%	1,056
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
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	4.59%	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