ETR:ERCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.50	11.88	11.48	11.74	11.74	4.08%	156
Jun 1, 2026	11.32	11.32	11.28	11.28	11.28	1.62%	543
May 29, 2026	11.02	11.10	11.00	11.10	11.10	-0.18%	22
May 28, 2026	11.16	11.16	11.00	11.12	11.12	-0.89%	86
May 27, 2026	11.70	11.70	11.22	11.22	11.22	-4.27%	1,270
May 26, 2026	11.58	11.78	11.58	11.72	11.72	-	635
May 25, 2026	11.70	11.76	11.68	11.72	11.72	0.17%	125
May 22, 2026	11.48	11.74	11.42	11.70	11.70	2.81%	1,389
May 21, 2026	11.16	11.38	11.08	11.38	11.38	1.97%	33
May 20, 2026	11.04	11.16	11.04	11.16	11.16	1.09%	27
May 19, 2026	11.00	11.04	10.94	11.04	11.04	1.28%	776
May 18, 2026	10.78	11.02	10.66	10.90	10.90	-0.37%	1,121
May 15, 2026	11.02	11.08	10.78	10.94	10.94	1.48%	346
May 14, 2026	10.80	10.80	10.70	10.78	10.78	0.75%	1,179
May 13, 2026	10.78	10.80	10.70	10.70	10.70	0.75%	479
May 12, 2026	10.58	10.80	10.46	10.62	10.62	1.53%	562
May 11, 2026	10.08	10.46	10.08	10.46	10.46	3.56%	216
May 8, 2026	10.10	10.10	10.10	10.10	10.10	-3.07%	170
May 7, 2026	10.36	10.42	10.34	10.42	10.42	0.39%	2,038
May 6, 2026	10.24	10.58	10.24	10.38	10.38	-	47
May 5, 2026	10.10	10.38	10.10	10.38	10.38	2.17%	197
May 4, 2026	10.14	10.16	10.04	10.16	10.16	-0.78%	1,882
Apr 30, 2026	9.87	10.36	9.87	10.24	10.24	4.81%	55
Apr 29, 2026	9.87	9.87	9.77	9.77	9.77	2.63%	2,009
Apr 28, 2026	9.51	9.52	9.51	9.52	9.52	-4.23%	170
Apr 27, 2026	9.93	9.94	9.72	9.94	9.94	-0.40%	175
Apr 24, 2026	9.76	9.98	9.75	9.98	9.98	-1.19%	2,628
Apr 23, 2026	10.10	10.10	10.10	10.10	10.10	-0.39%	-
Apr 22, 2026	10.18	10.18	10.08	10.14	10.14	-0.78%	324
Apr 21, 2026	10.18	10.28	10.00	10.22	10.22	-1.73%	5,035
Apr 20, 2026	9.72	10.40	9.72	10.40	10.40	7.00%	2,453
Apr 17, 2026	9.78	10.20	9.68	9.72	9.72	-3.76%	3,012
Apr 16, 2026	10.16	10.16	10.10	10.10	10.10	1.10%	48
Apr 15, 2026	9.99	9.99	9.99	9.99	9.99	-2.06%	1
Apr 14, 2026	10.32	10.32	10.20	10.20	10.20	0.39%	72
Apr 13, 2026	10.18	10.18	10.14	10.16	10.16	-2.68%	3
Apr 10, 2026	10.38	10.44	10.38	10.44	10.44	2.96%	3
Apr 9, 2026	10.18	10.18	10.14	10.14	10.14	0.40%	3
Apr 8, 2026	10.10	10.10	10.10	10.10	10.10	1.61%	3
Apr 7, 2026	10.12	10.12	9.94	9.94	9.94	1.33%	5
Apr 2, 2026	9.88	9.88	9.81	9.81	9.81	-1.11%	22
Apr 1, 2026	9.84	9.94	9.83	9.92	9.92	3.83%	605
Mar 31, 2026	9.72	9.85	9.66	9.69	9.55	-2.02%	208
Mar 30, 2026	9.69	9.89	9.69	9.89	9.75	1.33%	1,561
Mar 27, 2026	9.76	9.76	9.76	9.76	9.62	-3.94%	1
Mar 26, 2026	10.04	10.16	10.04	10.16	10.02	1.60%	21
Mar 25, 2026	10.08	10.08	9.96	10.00	9.86	2.15%	551
Mar 24, 2026	9.84	9.84	9.79	9.79	9.65	1.45%	2
Mar 23, 2026	9.42	9.77	9.33	9.65	9.51	-2.33%	1,085
Mar 20, 2026	10.02	10.12	9.75	9.88	9.74	-5.73%	111