ETR:ERCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.62	8.68	8.57	8.68	8.68	1.40%	123
Jul 30, 2026	8.69	8.69	8.56	8.56	8.56	-2.51%	13
Jul 29, 2026	8.78	8.78	8.68	8.78	8.78	2.09%	39
Jul 28, 2026	8.63	8.65	8.47	8.60	8.60	1.42%	328
Jul 27, 2026	8.45	8.60	8.45	8.48	8.48	2.42%	68
Jul 24, 2026	8.27	8.38	8.27	8.28	8.28	-0.48%	232
Jul 23, 2026	8.45	8.48	8.22	8.32	8.32	-1.77%	1,929
Jul 22, 2026	8.35	8.47	8.32	8.47	8.47	-1.40%	148
Jul 21, 2026	8.57	8.61	8.53	8.59	8.59	-2.83%	110
Jul 20, 2026	8.73	8.84	8.62	8.84	8.84	0.57%	654
Jul 17, 2026	8.67	8.81	8.67	8.79	8.79	-0.23%	19
Jul 16, 2026	8.96	8.96	8.71	8.81	8.81	-0.23%	526
Jul 15, 2026	8.90	9.04	8.77	8.83	8.83	-2.97%	1,302
Jul 14, 2026	9.29	9.42	9.05	9.10	9.10	-10.43%	1,217
Jul 13, 2026	9.88	10.16	9.88	10.16	10.16	0.40%	85
Jul 10, 2026	10.02	10.22	10.02	10.12	10.12	1.20%	20
Jul 9, 2026	9.68	10.00	9.68	10.00	10.00	5.82%	49
Jul 8, 2026	9.45	9.45	9.36	9.45	9.45	-1.77%	9
Jul 7, 2026	9.62	9.62	9.62	9.62	9.62	-1.54%	1
Jul 6, 2026	9.75	9.77	9.75	9.77	9.77	0.51%	207
Jul 3, 2026	9.61	9.72	9.61	9.72	9.72	0.83%	33
Jul 2, 2026	9.49	9.64	9.49	9.64	9.64	0.42%	26
Jul 1, 2026	9.68	9.72	9.54	9.60	9.60	-3.13%	573
Jun 30, 2026	9.91	9.91	9.91	9.91	9.91	1.43%	10
Jun 29, 2026	9.77	9.77	9.77	9.77	9.77	1.03%	1
Jun 26, 2026	9.76	9.76	9.66	9.67	9.67	-1.53%	14
Jun 25, 2026	10.04	10.08	9.76	9.82	9.82	0.41%	283
Jun 24, 2026	10.08	10.08	9.78	9.78	9.78	-2.78%	159
Jun 23, 2026	10.10	10.22	10.06	10.06	10.06	-0.98%	89
Jun 22, 2026	9.94	10.26	9.94	10.16	10.16	-	409
Jun 19, 2026	10.16	10.16	10.16	10.16	10.16	-	1
Jun 18, 2026	10.26	10.26	10.04	10.16	10.16	-0.78%	33
Jun 17, 2026	10.18	10.24	10.18	10.24	10.24	-0.19%	306
Jun 16, 2026	10.60	10.68	10.16	10.26	10.26	-3.39%	1,551
Jun 15, 2026	10.74	10.74	10.48	10.62	10.62	-0.38%	46
Jun 12, 2026	10.54	10.66	10.54	10.66	10.66	1.33%	635
Jun 11, 2026	10.24	10.52	10.24	10.52	10.52	0.96%	735
Jun 10, 2026	10.44	10.54	10.32	10.42	10.42	-	713
Jun 9, 2026	11.06	11.06	10.36	10.42	10.42	-5.44%	438
Jun 8, 2026	11.02	11.02	11.02	11.02	11.02	-2.82%	1
Jun 5, 2026	11.40	11.46	11.32	11.34	11.34	-1.05%	11
Jun 4, 2026	11.56	11.56	11.42	11.46	11.46	-2.39%	318
Jun 3, 2026	11.84	11.86	11.72	11.74	11.74	-	23
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