ETR:ETLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	104.44	105.10	103.68	104.12	-	-0.74%	430
Jan 28, 2026	105.04	105.76	104.60	104.90	104.90	0.27%	34,406
Jan 27, 2026	106.16	106.22	104.50	104.62	104.62	-0.91%	1,729
Jan 26, 2026	105.96	106.04	105.50	105.58	105.58	-1.64%	536
Jan 23, 2026	108.98	109.06	107.34	107.34	107.34	-1.81%	549
Jan 22, 2026	108.96	109.70	108.96	109.32	109.32	1.37%	1,613
Jan 21, 2026	106.86	108.12	106.24	107.84	107.84	0.79%	819
Jan 20, 2026	106.24	107.00	105.32	107.00	107.00	-0.02%	565
Jan 19, 2026	107.44	107.62	106.80	107.02	107.02	-1.82%	1,580
Jan 16, 2026	108.96	109.02	108.34	109.00	109.00	-0.04%	2,004
Jan 15, 2026	107.26	109.14	107.26	109.04	109.04	2.29%	783
Jan 14, 2026	106.52	106.74	106.18	106.60	106.60	-0.07%	266
Jan 13, 2026	106.34	106.90	106.28	106.68	106.68	0.51%	2,938
Jan 12, 2026	105.48	106.14	105.30	106.14	106.14	-0.32%	676
Jan 9, 2026	105.50	106.52	105.36	106.48	106.48	1.27%	395
Jan 8, 2026	103.76	105.14	103.62	105.14	105.14	1.08%	1,982
Jan 7, 2026	104.72	104.74	103.64	104.02	104.02	0.76%	1,240
Jan 6, 2026	102.54	103.42	102.02	103.24	103.24	0.74%	1,075
Jan 5, 2026	101.24	102.86	101.24	102.48	102.48	1.85%	429
Jan 2, 2026	100.62	101.00	100.12	100.62	100.62	-1.02%	841
Dec 30, 2025	101.38	101.66	101.38	101.66	101.66	0.18%	732
Dec 29, 2025	101.76	102.02	101.20	101.48	101.48	-0.35%	509
Dec 23, 2025	102.50	102.50	101.84	101.84	101.84	-1.26%	335
Dec 22, 2025	102.20	103.24	102.20	103.14	103.14	1.08%	253
Dec 19, 2025	101.30	102.04	101.30	102.04	102.04	0.26%	900
Dec 18, 2025	100.86	102.14	100.86	101.78	101.78	0.87%	445
Dec 17, 2025	101.82	102.22	100.90	100.90	100.90	-0.39%	1,310
Dec 16, 2025	101.58	101.76	101.12	101.30	101.30	-0.73%	878
Dec 15, 2025	103.08	103.12	101.92	102.04	102.04	-0.66%	965
Dec 12, 2025	104.28	104.50	102.72	102.72	102.72	-0.56%	1,109
Dec 11, 2025	102.78	103.38	102.78	103.30	103.30	0.86%	488
Dec 10, 2025	101.82	102.42	101.82	102.42	102.42	-0.12%	797
Dec 9, 2025	101.76	102.60	101.58	102.54	102.54	0.37%	1,325
Dec 8, 2025	102.06	102.30	102.06	102.16	102.16	-0.02%	186
Dec 5, 2025	102.02	102.38	101.84	102.18	102.18	0.33%	630
Dec 4, 2025	101.36	101.84	101.12	101.84	101.84	0.75%	425
Dec 3, 2025	100.46	101.08	100.28	101.08	101.08	0.26%	775
Dec 2, 2025	100.74	101.28	100.74	100.82	100.82	-0.18%	124
Dec 1, 2025	100.96	101.00	100.66	101.00	101.00	-0.79%	1,160
Nov 28, 2025	101.86	102.36	101.66	101.80	101.80	0.35%	688
Nov 27, 2025	101.50	101.60	101.32	101.44	101.44	-0.12%	247
Nov 26, 2025	101.24	101.56	100.92	101.56	101.56	0.97%	511
Nov 25, 2025	99.21	100.58	98.98	100.58	100.58	1.71%	1,392
Nov 24, 2025	98.12	98.89	97.62	98.89	98.89	1.72%	300
Nov 21, 2025	95.05	97.22	94.98	97.22	97.22	0.05%	486
Nov 20, 2025	97.40	98.46	97.15	97.17	97.17	0.74%	472
Nov 19, 2025	96.22	97.19	96.22	96.46	96.46	0.24%	811
Nov 18, 2025	95.43	96.23	94.89	96.23	96.23	-0.96%	1,912
Nov 17, 2025	98.10	98.10	97.16	97.16	97.16	-0.52%	245
Nov 14, 2025	97.25	97.82	96.08	97.67	97.67	-0.90%	1,489