ETR:ETBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.72	15.72	15.57	15.57	-	-0.42%	13,591
Sep 22, 2026	15.63	15.70	15.59	15.63	15.63	0.06%	13,591
Sep 21, 2026	15.56	15.64	15.56	15.62	15.62	1.35%	175
Sep 18, 2026	15.60	15.60	15.41	15.42	15.42	-1.44%	17,583
Sep 17, 2026	15.59	15.65	15.59	15.64	15.64	0.85%	4,400
Sep 16, 2026	15.52	15.52	15.46	15.51	15.51	0.51%	9,999
Sep 15, 2026	15.43	15.49	15.38	15.43	15.43	-0.43%	6,124
Sep 14, 2026	15.56	15.56	15.45	15.50	15.50	-0.96%	1,407
Sep 11, 2026	15.58	15.65	15.57	15.65	15.65	0.88%	9,432
Sep 10, 2026	15.62	15.63	15.51	15.51	15.51	-0.65%	2,864
Sep 9, 2026	15.77	15.77	15.55	15.61	15.61	-1.53%	6,593
Sep 8, 2026	15.81	15.86	15.75	15.86	15.86	0.16%	3,324
Sep 7, 2026	15.83	15.83	15.77	15.83	15.83	0.13%	619
Sep 4, 2026	15.74	15.85	15.74	15.81	15.81	0.16%	1,294
Sep 3, 2026	15.75	15.78	15.72	15.78	15.78	0.29%	3,275
Sep 2, 2026	15.75	15.76	15.68	15.74	15.74	-0.08%	896
Sep 1, 2026	15.86	15.89	15.72	15.75	15.75	-0.78%	495
Aug 31, 2026	16.02	16.02	15.87	15.87	15.87	-1.07%	11,224
Aug 28, 2026	16.00	16.06	16.00	16.05	16.05	0.96%	2,982
Aug 27, 2026	16.03	16.03	15.88	15.89	15.89	-0.70%	7,992
Aug 26, 2026	16.02	16.07	16.01	16.01	16.01	0.18%	21,315
Aug 25, 2026	16.03	16.03	15.98	15.98	15.98	0.20%	351
Aug 24, 2026	15.94	15.99	15.93	15.95	15.95	-0.28%	11,568
Aug 21, 2026	15.92	15.99	15.92	15.99	15.99	0.64%	9
Aug 20, 2026	15.94	15.94	15.89	15.89	15.89	-0.33%	9,836
Aug 19, 2026	16.01	16.02	15.94	15.94	15.94	-0.36%	22,897
Aug 18, 2026	16.11	16.11	16.00	16.00	16.00	-0.92%	27,845
Aug 17, 2026	16.23	16.23	16.15	16.15	16.15	-0.16%	633
Aug 14, 2026	16.22	16.24	16.17	16.17	16.17	-0.14%	20,946
Aug 13, 2026	16.24	16.26	16.19	16.19	16.19	0.20%	22,178
Aug 12, 2026	16.24	16.25	16.15	16.16	16.16	-0.27%	30,458
Aug 11, 2026	16.20	16.26	16.17	16.21	16.21	0.27%	13,756
Aug 10, 2026	16.15	16.19	16.15	16.16	16.16	0.12%	5,304
Aug 7, 2026	16.12	16.19	16.12	16.14	16.14	0.30%	168
Aug 6, 2026	16.07	16.14	16.07	16.09	16.09	0.45%	2,514
Aug 5, 2026	16.11	16.11	16.02	16.02	16.02	-0.15%	3,711
Aug 4, 2026	16.02	16.05	15.96	16.05	16.05	0.91%	126,082
Aug 3, 2026	15.83	15.90	15.83	15.90	15.90	1.18%	8,956
Jul 31, 2026	15.78	15.88	15.68	15.72	15.72	0.22%	51,183
Jul 30, 2026	15.49	15.71	15.49	15.68	15.68	1.49%	79,550
Jul 29, 2026	15.58	15.58	15.44	15.45	15.45	-0.71%	3,358
Jul 28, 2026	15.58	15.58	15.49	15.56	15.56	0.14%	21,361
Jul 27, 2026	15.69	15.75	15.54	15.54	15.54	0.08%	18,049
Jul 24, 2026	15.37	15.53	15.37	15.53	15.53	1.20%	2
Jul 23, 2026	15.52	15.52	15.32	15.34	15.34	-1.78%	38,581
Jul 22, 2026	15.47	15.64	15.47	15.62	15.62	0.58%	22,941
Jul 21, 2026	15.48	15.53	15.45	15.53	15.53	0.90%	7,811
Jul 20, 2026	15.39	15.48	15.39	15.39	15.39	-0.04%	1,696
Jul 17, 2026	15.37	15.41	15.31	15.40	15.40	-0.80%	23,230
Jul 16, 2026	15.52	15.52	15.41	15.52	15.52	0.28%	1,365