ETR:ETLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.92	18.92	18.77	18.79	-	-0.62%	3,762
Sep 22, 2026	18.79	18.94	18.79	18.91	18.91	0.83%	895
Sep 21, 2026	18.68	18.75	18.68	18.75	18.75	0.83%	8,240
Sep 18, 2026	18.66	18.68	18.53	18.60	18.60	-1.07%	4,020
Sep 17, 2026	18.79	18.89	18.79	18.80	18.80	0.34%	1,957
Sep 16, 2026	18.57	18.74	18.52	18.74	18.74	1.41%	1,058
Sep 15, 2026	18.46	18.54	18.46	18.48	18.48	-0.62%	262
Sep 14, 2026	18.59	18.65	18.54	18.59	18.59	-0.74%	5,336
Sep 11, 2026	18.50	18.73	18.50	18.73	18.73	2.12%	2,424
Sep 10, 2026	18.62	18.62	18.34	18.34	18.34	-0.38%	12,483
Sep 9, 2026	18.62	18.62	18.41	18.41	18.41	-0.98%	64
Sep 8, 2026	18.67	18.67	18.58	18.60	18.60	-0.79%	3,260
Sep 7, 2026	18.78	18.80	18.71	18.74	18.74	0.59%	14,575
Sep 4, 2026	18.48	18.65	18.48	18.63	18.63	0.05%	1,048
Sep 3, 2026	18.44	18.62	18.37	18.62	18.62	2.07%	4,697
Sep 2, 2026	18.15	18.25	17.98	18.25	18.25	-0.12%	929
Sep 1, 2026	18.44	18.46	18.15	18.27	18.27	0.21%	14,553
Aug 31, 2026	18.40	18.41	18.21	18.23	18.23	-0.56%	2,857
Aug 28, 2026	18.32	18.37	18.30	18.33	18.33	1.11%	14,709
Aug 27, 2026	18.17	18.22	18.12	18.13	18.13	0.20%	8,297
Aug 26, 2026	18.18	18.19	18.09	18.09	18.09	0.10%	9,552
Aug 25, 2026	18.06	18.13	18.03	18.08	18.08	0.69%	6,009
Aug 24, 2026	17.96	18.04	17.90	17.95	17.95	0.11%	8,241
Aug 21, 2026	17.98	18.07	17.93	17.93	17.93	0.15%	6,518
Aug 20, 2026	17.96	17.96	17.77	17.91	17.91	-0.52%	17,257
Aug 19, 2026	17.89	18.10	17.89	18.00	18.00	-1.01%	21,702
Aug 18, 2026	18.48	18.48	18.18	18.18	18.18	-2.99%	25,779
Aug 17, 2026	18.72	18.79	18.61	18.74	18.74	0.33%	17,607
Aug 14, 2026	18.77	18.82	18.68	18.68	18.68	-0.80%	5,326
Aug 13, 2026	18.70	18.85	18.68	18.83	18.83	0.61%	8,608
Aug 12, 2026	18.52	18.77	18.52	18.72	18.72	1.57%	15,341
Aug 11, 2026	18.42	18.53	18.42	18.43	18.43	0.29%	7,478
Aug 10, 2026	18.43	18.43	18.37	18.37	18.37	-0.28%	475
Aug 7, 2026	18.35	18.44	18.27	18.43	18.43	0.59%	2,355
Aug 6, 2026	18.25	18.32	18.25	18.32	18.32	0.32%	8,498
Aug 5, 2026	18.25	18.34	18.23	18.26	18.26	1.33%	1,139
Aug 4, 2026	17.92	18.03	17.80	18.02	18.02	1.00%	12,311
Aug 3, 2026	18.00	18.03	17.71	17.84	17.84	0.92%	15,807
Jul 31, 2026	17.68	17.87	17.68	17.68	17.68	-0.62%	12,463
Jul 30, 2026	17.38	17.79	17.30	17.79	17.79	2.05%	3,078
Jul 29, 2026	17.60	17.65	17.43	17.43	17.43	-0.77%	822
Jul 28, 2026	17.51	17.57	17.43	17.57	17.57	-1.21%	13,765
Jul 27, 2026	17.92	17.97	17.78	17.78	17.78	-0.09%	14,065
Jul 24, 2026	17.68	17.80	17.68	17.80	17.80	1.04%	8,947
Jul 23, 2026	17.84	17.87	17.62	17.62	17.62	-1.08%	42,702
Jul 22, 2026	17.81	17.84	17.78	17.81	17.81	-0.80%	8,505
Jul 21, 2026	17.83	17.95	17.76	17.95	17.95	1.85%	76
Jul 20, 2026	17.52	17.63	17.52	17.63	17.63	0.97%	4,097
Jul 17, 2026	17.32	17.50	17.32	17.46	17.46	-2.12%	8,525
Jul 16, 2026	17.85	17.86	17.76	17.83	17.83	-0.90%	9,648