ETR:ETLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.17	13.17	12.99	12.99	-	-0.67%	3,075
Sep 22, 2026	12.94	13.15	12.94	13.08	13.08	1.21%	161
Sep 21, 2026	12.98	13.01	12.92	12.92	12.92	-0.37%	687
Sep 18, 2026	13.07	13.07	12.97	12.97	12.97	-0.63%	186
Sep 17, 2026	12.90	13.05	12.90	13.05	13.05	2.02%	696
Sep 16, 2026	12.72	12.81	12.72	12.79	12.79	0.66%	370
Sep 15, 2026	12.93	12.94	12.71	12.71	12.71	-2.14%	1,786
Sep 14, 2026	12.93	12.99	12.92	12.99	12.99	1.15%	1,869
Sep 11, 2026	12.84	12.94	12.84	12.84	12.84	0.33%	969
Sep 10, 2026	12.96	12.98	12.80	12.80	12.80	-2.17%	3,545
Sep 9, 2026	13.05	13.17	13.01	13.08	13.08	0.02%	126
Sep 8, 2026	13.23	13.25	12.97	13.08	13.08	-0.92%	5,915
Sep 7, 2026	13.37	13.37	13.20	13.20	13.20	-1.27%	1,798
Sep 4, 2026	13.48	13.48	13.37	13.37	13.37	-0.65%	4,421
Sep 3, 2026	13.52	13.52	13.45	13.46	13.46	-0.22%	10,261
Sep 2, 2026	13.48	13.70	13.48	13.49	13.49	0.33%	2,026
Sep 1, 2026	13.38	13.45	13.34	13.45	13.45	1.22%	6,069
Aug 31, 2026	13.41	13.41	13.19	13.28	13.28	-1.60%	23,529
Aug 28, 2026	13.71	13.72	13.49	13.50	13.50	-0.37%	28,847
Aug 27, 2026	13.58	13.65	13.51	13.55	13.55	-0.10%	7,530
Aug 26, 2026	13.64	13.68	13.56	13.56	13.56	-0.70%	2,054
Aug 25, 2026	13.43	13.67	13.43	13.66	13.66	2.11%	15,806
Aug 24, 2026	13.44	13.44	13.28	13.38	13.38	-1.05%	30,979
Aug 21, 2026	13.35	13.52	13.29	13.52	13.52	0.51%	876
Aug 20, 2026	13.72	13.73	13.45	13.45	13.45	-0.44%	5,930
Aug 19, 2026	13.28	13.55	13.28	13.51	13.51	2.02%	3,389
Aug 18, 2026	13.17	13.24	13.15	13.24	13.24	0.82%	1,266
Aug 17, 2026	13.03	13.14	13.01	13.14	13.14	1.97%	3,752
Aug 14, 2026	13.00	13.00	12.85	12.88	12.88	-0.80%	1,823
Aug 13, 2026	13.21	13.21	12.99	12.99	12.99	-1.38%	1,039
Aug 12, 2026	13.04	13.17	13.04	13.17	13.17	0.61%	6
Aug 11, 2026	13.06	13.10	13.04	13.09	13.09	0.82%	3,157
Aug 10, 2026	12.87	13.00	12.87	12.98	12.98	1.56%	584
Aug 7, 2026	12.76	12.78	12.70	12.78	12.78	1.86%	18,804
Aug 6, 2026	12.55	12.65	12.49	12.55	12.55	0.38%	403
Aug 5, 2026	12.48	12.66	12.48	12.50	12.50	1.64%	1,295
Aug 4, 2026	12.25	12.30	12.24	12.30	12.30	1.15%	1,254
Aug 3, 2026	12.34	12.34	12.14	12.16	12.16	-1.49%	7,377
Jul 31, 2026	12.63	12.68	12.34	12.34	12.34	-1.67%	4,875
Jul 30, 2026	12.69	12.69	12.45	12.55	12.55	-2.14%	9,191
Jul 29, 2026	12.90	12.96	12.83	12.83	12.83	0.16%	3
Jul 28, 2026	12.90	12.98	12.81	12.81	12.81	-1.73%	2,559
Jul 27, 2026	12.90	13.05	12.90	13.03	13.03	0.52%	1,977
Jul 24, 2026	12.98	13.04	12.82	12.96	12.96	0.20%	1,335
Jul 23, 2026	12.91	12.97	12.87	12.94	12.94	-0.23%	661
Jul 22, 2026	13.01	13.05	12.93	12.97	12.97	0.31%	3,039
Jul 21, 2026	12.93	13.06	12.87	12.93	12.93	-0.35%	3,632
Jul 20, 2026	12.98	13.04	12.93	12.97	12.97	0.76%	4,988
Jul 17, 2026	12.76	12.88	12.74	12.88	12.88	-0.33%	3,071
Jul 16, 2026	12.93	12.96	12.87	12.92	12.92	0.58%	466