ETR:ETL2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.10	29.16	29.08	29.12	-	0.05%	1,234
Sep 22, 2026	29.12	29.15	28.92	29.11	29.11	0.28%	701
Sep 21, 2026	28.94	29.03	28.89	29.03	29.03	-0.02%	561
Sep 18, 2026	28.98	29.06	28.98	29.03	29.03	-0.21%	877
Sep 17, 2026	29.13	29.17	29.06	29.09	29.09	0.29%	1,410
Sep 16, 2026	29.04	29.19	29.01	29.01	29.01	-0.19%	1,220
Sep 15, 2026	29.00	29.08	28.90	29.06	29.06	0.82%	1,221
Sep 14, 2026	28.88	29.05	28.83	28.83	28.83	0.24%	4,319
Sep 11, 2026	28.93	28.94	28.76	28.76	28.76	-0.62%	2,633
Sep 10, 2026	28.69	28.94	28.67	28.94	28.94	0.61%	2,823
Sep 9, 2026	28.67	28.81	28.67	28.76	28.76	0.59%	189
Sep 8, 2026	28.70	28.70	28.58	28.59	28.59	0.12%	1,830
Sep 7, 2026	28.44	28.72	28.41	28.56	28.56	0.48%	447
Sep 4, 2026	28.41	28.46	28.41	28.42	28.42	-0.18%	436
Sep 3, 2026	28.50	28.51	28.37	28.47	28.47	-0.61%	19,976
Sep 2, 2026	28.59	28.69	28.45	28.65	28.65	0.39%	1,634
Sep 1, 2026	28.47	28.56	28.38	28.54	28.54	0.85%	3,674
Aug 31, 2026	28.38	28.38	28.25	28.30	28.30	0.11%	2,312
Aug 28, 2026	28.07	28.27	28.07	28.27	28.27	1.18%	953
Aug 27, 2026	27.75	27.94	27.75	27.94	27.94	0.58%	198
Aug 26, 2026	27.59	27.78	27.59	27.78	27.78	0.40%	933
Aug 25, 2026	27.83	27.83	27.57	27.67	27.67	-0.70%	574
Aug 24, 2026	27.88	27.91	27.86	27.86	27.86	-0.41%	873
Aug 21, 2026	27.77	27.99	27.77	27.98	27.98	0.59%	405
Aug 20, 2026	27.62	27.81	27.62	27.81	27.81	0.32%	329
Aug 19, 2026	27.65	27.77	27.63	27.72	27.72	0.24%	1,399
Aug 18, 2026	27.70	27.70	27.66	27.66	27.66	0.47%	884
Aug 17, 2026	27.34	27.53	27.28	27.53	27.53	1.01%	1,006
Aug 14, 2026	27.33	27.33	27.22	27.25	27.25	-0.40%	83
Aug 13, 2026	27.44	27.44	27.28	27.36	27.36	-0.35%	612
Aug 12, 2026	27.43	27.48	27.40	27.46	27.46	0.59%	2,753
Aug 11, 2026	27.42	27.50	27.27	27.30	27.30	0.11%	1,928
Aug 10, 2026	27.01	27.27	26.98	27.27	27.27	1.68%	1,461
Aug 7, 2026	26.82	26.83	26.67	26.82	26.82	0.88%	915
Aug 6, 2026	26.45	26.60	26.45	26.58	26.58	0.45%	856
Aug 5, 2026	26.36	26.49	26.36	26.46	26.46	0.53%	1,597
Aug 4, 2026	26.65	26.73	26.32	26.32	26.32	-0.88%	329
Aug 3, 2026	26.46	26.56	26.36	26.56	26.56	-0.43%	2,092
Jul 31, 2026	26.66	26.81	26.66	26.67	26.67	-0.24%	1,865
Jul 30, 2026	26.89	26.99	26.72	26.74	26.74	-1.11%	402
Jul 29, 2026	26.90	27.04	26.88	27.04	27.04	1.14%	9,056
Jul 28, 2026	26.87	26.90	26.73	26.73	26.73	-1.27%	2,357
Jul 27, 2026	27.09	27.15	27.02	27.08	27.08	-1.47%	976
Jul 24, 2026	27.59	27.63	27.48	27.48	27.48	-0.65%	2,930
Jul 23, 2026	27.55	27.70	27.55	27.66	27.66	0.69%	493
Jul 22, 2026	27.31	27.47	27.31	27.47	27.47	0.97%	2,727
Jul 21, 2026	27.13	27.21	27.10	27.21	27.21	1.04%	1,756
Jul 20, 2026	26.91	26.96	26.85	26.93	26.93	0.50%	466
Jul 17, 2026	26.50	26.79	26.50	26.79	26.79	0.51%	675
Jul 16, 2026	26.72	26.75	26.64	26.66	26.66	-0.19%	764