ETR:ET9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	52.60	56.25	52.60	56.25	56.25	8.07%	16,157
Jul 17, 2026	52.00	52.65	51.20	52.05	52.05	-4.76%	2,444
Jul 16, 2026	56.80	56.80	54.30	54.65	54.65	-3.27%	15,771
Jul 15, 2026	55.55	58.00	55.55	56.50	56.50	3.39%	3,120
Jul 14, 2026	54.75	54.90	51.95	54.65	54.65	-2.93%	48,130
Jul 13, 2026	56.70	57.10	55.00	56.30	56.30	-3.68%	2,674
Jul 10, 2026	55.75	64.05	55.65	58.45	58.45	4.28%	10,413
Jul 9, 2026	56.65	56.70	54.20	56.05	56.05	1.82%	1,903
Jul 8, 2026	56.70	56.70	54.45	55.05	55.05	-4.84%	1,410
Jul 7, 2026	59.70	60.15	57.00	57.85	57.85	0.17%	4,487
Jul 6, 2026	58.50	59.00	56.00	57.75	57.75	0.35%	5,553
Jul 3, 2026	58.00	58.15	57.00	57.55	57.55	-0.78%	3,646
Jul 2, 2026	54.55	60.20	54.50	58.00	58.00	1.05%	12,424
Jul 1, 2026	53.90	57.85	53.65	57.40	57.40	-0.69%	21,129
Jun 30, 2026	66.20	66.20	57.00	57.80	57.80	-10.18%	5,298
Jun 29, 2026	65.45	65.75	63.75	64.35	64.35	0.55%	916
Jun 26, 2026	61.15	64.00	59.75	64.00	64.00	3.73%	1,091
Jun 25, 2026	64.20	64.20	60.75	61.70	61.70	-4.19%	1,922
Jun 24, 2026	67.00	67.85	63.65	64.40	64.40	-4.31%	4,105
Jun 23, 2026	67.00	68.50	65.60	67.30	67.30	-5.01%	1,225
Jun 22, 2026	70.30	72.15	70.25	70.85	70.85	2.76%	1,330
Jun 18, 2026	71.30	71.30	68.05	68.95	68.95	-3.36%	2,113
Jun 17, 2026	69.35	71.35	68.65	71.35	71.35	2.07%	5,417
Jun 16, 2026	72.40	72.95	68.25	69.90	69.90	-5.09%	4,157
Jun 15, 2026	71.05	74.50	70.20	73.65	73.65	6.82%	4,427
Jun 12, 2026	71.95	71.95	68.85	68.95	68.95	-3.09%	658
Jun 11, 2026	70.00	71.50	69.30	71.15	71.15	0.64%	1,843
Jun 10, 2026	69.15	72.10	67.55	70.70	70.70	-1.39%	6,167
Jun 9, 2026	72.40	75.30	70.75	71.70	71.70	-0.21%	2,737
Jun 8, 2026	71.05	73.00	70.95	71.85	71.85	0.84%	4,617
Jun 5, 2026	76.00	77.10	71.25	71.25	71.25	-11.13%	558