ETR:ETLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	106.80	106.80	105.76	105.92	-	0.08%	676
Sep 22, 2026	103.84	106.42	103.00	105.84	105.84	1.44%	12,363
Sep 21, 2026	105.36	106.00	103.96	104.34	104.34	-0.27%	4,823
Sep 18, 2026	106.76	107.44	104.26	104.62	104.62	-1.08%	8,047
Sep 17, 2026	103.48	106.26	103.48	105.76	105.76	2.12%	14,570
Sep 16, 2026	104.52	105.42	102.92	103.56	103.56	1.59%	6,646
Sep 15, 2026	103.18	103.56	101.74	101.94	101.94	-1.14%	9,483
Sep 14, 2026	105.28	105.38	102.10	103.12	103.12	-3.06%	11,454
Sep 11, 2026	106.30	108.22	104.74	106.38	106.38	0.82%	8,265
Sep 10, 2026	109.24	109.24	104.44	105.52	105.52	-2.71%	8,704
Sep 9, 2026	108.82	109.50	107.40	108.46	108.46	-0.66%	4,998
Sep 8, 2026	108.54	109.62	107.54	109.18	109.18	0.31%	8,240
Sep 7, 2026	108.96	109.30	108.10	108.84	108.84	-0.51%	8,200
Sep 4, 2026	110.54	111.64	106.94	109.40	109.40	-1.46%	11,847
Sep 3, 2026	107.86	111.24	107.80	111.02	111.02	4.09%	21,714
Sep 2, 2026	104.56	108.16	104.10	106.66	106.66	0.60%	19,320
Sep 1, 2026	108.64	108.70	104.42	106.02	106.02	-1.06%	14,730
Aug 31, 2026	109.36	110.46	106.72	107.16	107.16	-4.30%	12,135
Aug 28, 2026	114.22	114.92	110.84	111.98	111.98	-1.23%	10,435
Aug 27, 2026	113.02	113.82	111.34	113.38	113.38	0.44%	7,288
Aug 26, 2026	114.98	114.98	112.84	112.88	112.88	-1.74%	11,139
Aug 25, 2026	113.72	114.88	112.00	114.88	114.88	1.74%	11,973
Aug 24, 2026	113.94	114.60	112.92	112.92	112.92	-0.02%	12,206
Aug 21, 2026	110.74	113.40	110.74	112.94	112.94	3.90%	21,371
Aug 20, 2026	106.00	109.46	103.54	108.70	108.70	2.90%	16,183
Aug 19, 2026	98.34	105.80	98.34	105.64	105.64	7.50%	10,517
Aug 18, 2026	100.40	100.74	97.85	98.27	98.27	-2.99%	6,279
Aug 17, 2026	100.54	101.82	99.65	101.30	101.30	2.36%	11,555
Aug 14, 2026	96.69	99.76	96.21	98.96	98.96	1.93%	10,045
Aug 13, 2026	99.05	99.23	96.81	97.09	97.09	-3.57%	4,364
Aug 12, 2026	99.50	102.36	99.50	100.68	100.68	1.74%	8,365
Aug 11, 2026	98.65	100.00	97.79	98.96	98.96	0.48%	8,660
Aug 10, 2026	98.33	98.93	96.53	98.49	98.49	-0.06%	14,405
Aug 7, 2026	93.43	99.02	93.06	98.55	98.55	8.70%	30,028
Aug 6, 2026	90.91	91.59	89.50	90.66	90.66	-0.17%	17,475
Aug 5, 2026	87.21	91.41	86.66	90.81	90.81	8.27%	8,821
Aug 4, 2026	82.32	85.10	82.05	83.87	83.87	3.47%	9,074
Aug 3, 2026	81.08	81.70	79.72	81.06	81.06	1.87%	10,476
Jul 31, 2026	81.95	82.16	78.56	79.57	79.57	-1.34%	8,848
Jul 30, 2026	79.77	81.58	79.67	80.65	80.65	1.12%	40,820
Jul 29, 2026	81.85	82.16	79.15	79.76	79.76	-2.34%	3,344
Jul 28, 2026	81.73	82.03	80.32	81.67	81.67	-0.60%	2,453
Jul 27, 2026	84.27	84.27	81.52	82.16	82.16	-1.04%	3,484
Jul 24, 2026	81.03	83.20	81.03	83.02	83.02	2.17%	7,128
Jul 23, 2026	83.26	83.26	80.82	81.26	81.26	-4.06%	3,972
Jul 22, 2026	81.79	84.76	81.35	84.70	84.70	5.43%	4,509
Jul 21, 2026	79.32	80.36	78.70	80.34	80.34	3.80%	15,505
Jul 20, 2026	77.53	78.38	77.00	77.40	77.40	-0.37%	5,171
Jul 17, 2026	78.01	78.12	76.40	77.69	77.69	-1.41%	4,392
Jul 16, 2026	80.10	80.92	78.25	78.80	78.80	-2.23%	6,672