ETR:ETLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	95.10	97.85	94.77	97.26	97.26	2.36%	24,972
Mar 30, 2026	93.38	95.82	93.25	95.02	95.02	2.38%	25,843
Mar 27, 2026	91.61	93.55	89.36	92.81	92.81	2.85%	26,738
Mar 26, 2026	90.83	93.26	89.44	90.24	90.24	-3.23%	33,621
Mar 25, 2026	93.87	95.25	92.27	93.25	93.25	4.78%	50,315
Mar 24, 2026	89.10	89.69	86.65	89.00	89.00	0.30%	49,431
Mar 23, 2026	81.33	90.96	80.65	88.73	88.73	1.87%	79,676
Mar 20, 2026	91.66	91.98	86.63	87.10	87.10	-1.65%	66,111
Mar 19, 2026	90.92	91.24	85.93	88.56	88.56	-8.56%	90,422
Mar 18, 2026	101.78	102.10	95.84	96.85	96.85	-4.62%	32,048
Mar 17, 2026	102.14	103.36	101.04	101.54	101.54	1.30%	17,231
Mar 16, 2026	101.16	103.58	98.77	100.24	100.24	-1.65%	42,430
Mar 13, 2026	105.46	106.56	101.32	101.92	101.92	-5.80%	40,336
Mar 12, 2026	109.18	109.68	106.92	108.20	108.20	-0.04%	25,983
Mar 11, 2026	110.60	110.74	106.32	108.24	108.24	-3.27%	54,032
Mar 10, 2026	110.78	112.92	110.02	111.90	111.90	4.58%	27,121
Mar 9, 2026	106.72	107.42	104.00	107.00	107.00	-2.03%	40,822
Mar 6, 2026	110.54	110.58	106.44	109.22	109.22	-0.20%	32,875
Mar 5, 2026	114.52	115.42	109.44	109.44	109.44	-4.98%	44,150
Mar 4, 2026	116.38	118.28	114.36	115.18	115.18	0.28%	61,971
Mar 3, 2026	122.44	122.88	111.42	114.86	114.86	-5.54%	66,185
Mar 2, 2026	128.58	128.80	119.78	121.60	121.60	-0.72%	73,101
Feb 27, 2026	120.50	123.14	119.68	122.48	122.48	2.75%	18,287
Feb 26, 2026	118.82	119.20	116.38	119.20	119.20	-0.93%	42,308
Feb 25, 2026	119.24	120.32	118.30	120.32	120.32	3.03%	25,502
Feb 24, 2026	115.92	117.42	113.42	116.78	116.78	0.46%	16,305
Feb 23, 2026	113.10	117.16	113.00	116.24	116.24	4.46%	52,752
Feb 20, 2026	110.56	112.90	108.56	111.28	111.28	1.13%	57,930
Feb 19, 2026	110.00	110.88	107.96	110.04	110.04	-0.15%	29,779
Feb 18, 2026	108.12	110.20	107.00	110.20	110.20	3.75%	26,278
Feb 17, 2026	107.48	107.50	103.82	106.22	106.22	-2.34%	40,070
Feb 16, 2026	109.90	110.10	108.36	108.76	108.76	-0.97%	23,803
Feb 13, 2026	106.64	109.94	105.08	109.82	109.82	2.35%	35,415
Feb 12, 2026	111.70	112.14	106.74	107.30	107.30	-2.86%	29,014
Feb 11, 2026	110.38	112.68	109.20	110.46	110.46	2.01%	37,494
Feb 10, 2026	106.98	108.40	106.82	108.28	108.28	0.76%	22,353
Feb 9, 2026	105.34	107.62	103.46	107.46	107.46	4.61%	27,251
Feb 6, 2026	99.11	104.16	98.85	102.72	102.72	2.91%	25,390
Feb 5, 2026	103.54	104.04	99.00	99.82	99.82	-3.03%	55,449
Feb 4, 2026	107.54	107.96	102.12	102.94	102.94	-2.81%	46,481
Feb 3, 2026	106.30	106.80	103.82	105.92	105.92	6.54%	69,452
Feb 2, 2026	94.39	102.60	93.84	99.42	99.42	-3.19%	123,987
Jan 30, 2026	105.86	107.84	100.86	102.70	102.70	-8.25%	221,275
Jan 29, 2026	119.42	119.48	109.90	111.94	111.94	-3.57%	55,767
Jan 28, 2026	116.38	117.00	114.64	116.08	116.08	4.65%	64,076
Jan 27, 2026	114.56	114.58	108.78	110.92	110.92	-4.61%	72,244
Jan 26, 2026	115.90	117.38	114.84	116.28	116.28	3.69%	28,501
Jan 23, 2026	111.72	112.40	110.32	112.14	112.14	1.32%	58,602
Jan 22, 2026	108.10	110.84	106.74	110.68	110.68	1.11%	38,863
Jan 21, 2026	111.94	112.40	108.24	109.46	109.46	0.90%	85,020