ETR:ETLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	100.16	100.24	98.42	98.56	98.56	-1.95%	469
Nov 12, 2025	100.46	101.22	100.16	100.52	100.52	0.46%	1,548
Nov 11, 2025	100.46	100.46	100.02	100.06	100.06	-0.22%	240
Nov 10, 2025	100.06	100.88	100.06	100.28	100.28	2.34%	144
Nov 7, 2025	99.84	99.84	97.92	97.99	97.99	-1.40%	1,685
Nov 6, 2025	100.68	101.20	99.38	99.38	99.38	-1.47%	811
Nov 5, 2025	99.84	100.86	99.83	100.86	100.86	0.38%	994
Nov 4, 2025	99.50	100.72	99.32	100.48	100.48	0.04%	976
Nov 3, 2025	100.66	101.12	99.74	100.44	100.44	0.10%	1,699
Oct 31, 2025	99.99	100.78	99.80	100.34	100.34	-0.50%	1,223
Oct 30, 2025	100.86	101.28	100.34	100.84	100.84	-0.92%	5,189
Oct 29, 2025	101.26	101.84	101.08	101.78	101.78	0.26%	294
Oct 28, 2025	101.40	101.58	101.18	101.52	101.52	-0.20%	669
Oct 27, 2025	102.82	102.84	101.72	101.72	101.72	-0.43%	679
Oct 24, 2025	101.30	102.32	101.12	102.16	102.16	1.73%	737
Oct 23, 2025	100.36	100.44	100.10	100.42	100.42	0.62%	1,737
Oct 22, 2025	100.82	101.00	99.80	99.80	99.80	-1.19%	1,346
Oct 21, 2025	100.78	101.20	100.62	101.00	101.00	0.86%	1,521
Oct 20, 2025	99.54	100.62	99.42	100.14	100.14	2.02%	1,055
Oct 17, 2025	97.76	99.15	97.39	98.16	98.16	-2.43%	2,598
Oct 16, 2025	101.38	101.70	100.60	100.60	100.60	-0.55%	446
Oct 15, 2025	101.04	102.00	100.86	101.16	101.16	1.45%	1,477
Oct 14, 2025	98.77	99.71	98.14	99.71	99.71	0.24%	1,588
Oct 13, 2025	98.51	99.47	98.32	99.47	99.47	1.55%	3,533
Oct 10, 2025	100.28	100.42	97.68	97.95	97.95	-2.40%	374
Oct 9, 2025	100.42	100.62	100.04	100.36	100.36	0.12%	756
Oct 8, 2025	99.53	100.24	99.53	100.24	100.24	1.14%	945
Oct 7, 2025	99.72	100.22	99.11	99.11	99.11	-1.32%	1,104
Oct 6, 2025	100.08	100.50	99.82	100.44	100.44	0.40%	524
Oct 3, 2025	99.52	100.04	99.48	100.04	100.04	1.28%	100
Oct 2, 2025	98.76	99.04	98.44	98.78	98.78	0.18%	698
Oct 1, 2025	97.39	98.60	97.37	98.60	98.60	0.66%	451
Sep 30, 2025	98.40	98.75	97.95	97.95	97.95	-0.49%	428
Sep 29, 2025	98.94	99.29	98.37	98.43	98.43	-0.15%	657
Sep 26, 2025	98.17	98.79	97.99	98.58	98.58	0.48%	162
Sep 25, 2025	98.34	98.59	97.38	98.11	98.11	-0.99%	853
Sep 24, 2025	99.03	99.59	98.82	99.09	99.09	-0.81%	518
Sep 23, 2025	99.14	100.06	99.14	99.90	99.90	0.78%	2,202
Sep 22, 2025	99.05	99.18	98.44	99.13	99.13	-0.18%	3,379