ETR:ETLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	112.20	112.28	111.40	111.40	111.40	-0.30%	1,680
Apr 28, 2026	113.34	113.34	111.74	111.74	111.74	-0.96%	1,843
Apr 27, 2026	112.54	112.82	112.54	112.82	112.82	-0.04%	334
Apr 24, 2026	112.58	112.92	112.40	112.86	112.86	-0.25%	1,257
Apr 23, 2026	112.24	113.14	111.90	113.14	113.14	0.78%	1,493
Apr 22, 2026	112.44	112.82	112.22	112.26	112.26	0.12%	1,331
Apr 21, 2026	112.14	113.12	112.04	112.12	112.12	0.20%	2,440
Apr 20, 2026	110.76	111.90	110.56	111.90	111.90	0.38%	520
Apr 17, 2026	109.60	111.48	109.44	111.48	111.48	2.16%	982
Apr 16, 2026	108.94	109.30	108.74	109.12	109.12	0.39%	187
Apr 15, 2026	108.98	109.20	108.70	108.70	108.70	-0.28%	396
Apr 14, 2026	107.90	109.00	107.90	109.00	109.00	1.74%	126
Apr 13, 2026	106.24	107.26	106.24	107.14	107.14	0.19%	596
Apr 10, 2026	107.26	107.48	106.94	106.94	106.94	-0.17%	1,311
Apr 9, 2026	106.94	107.12	106.36	107.12	107.12	0.51%	2,854
Apr 8, 2026	107.34	107.60	106.58	106.58	106.58	2.17%	2,417
Apr 7, 2026	104.54	104.86	103.96	104.32	104.32	0.04%	689
Apr 2, 2026	102.32	104.28	101.84	104.28	104.28	0.19%	799
Apr 1, 2026	104.08	104.20	103.18	104.08	104.08	2.42%	1,288
Mar 31, 2026	102.02	102.72	101.44	101.62	101.62	-0.61%	1,629
Mar 30, 2026	102.32	102.90	101.98	102.24	102.24	-0.16%	817
Mar 27, 2026	103.62	103.62	102.16	102.40	102.40	-1.35%	1,037
Mar 26, 2026	104.28	104.68	103.62	103.80	103.80	-0.84%	598
Mar 25, 2026	104.90	104.90	104.02	104.68	104.68	1.04%	1,207
Mar 24, 2026	102.96	103.94	102.24	103.60	103.60	0.54%	1,093
Mar 23, 2026	100.00	104.00	99.89	103.04	103.04	1.26%	5,575
Mar 20, 2026	103.42	103.42	101.54	101.76	101.76	-0.63%	386
Mar 19, 2026	102.98	103.12	101.88	102.40	102.40	-1.16%	2,326
Mar 18, 2026	105.18	105.24	103.34	103.60	103.60	-0.35%	213
Mar 17, 2026	103.14	104.74	103.14	103.96	103.96	0.10%	582
Mar 16, 2026	104.14	104.60	103.52	103.86	103.86	0.64%	854
Mar 13, 2026	103.02	104.20	103.02	103.20	103.20	-0.14%	814
Mar 12, 2026	103.60	103.76	102.92	103.34	103.34	-0.73%	457
Mar 11, 2026	104.30	104.82	103.56	104.10	104.10	-1.01%	984
Mar 10, 2026	104.38	105.40	103.56	105.16	105.16	2.30%	335
Mar 9, 2026	101.36	102.80	101.16	102.80	102.80	-0.83%	667
Mar 6, 2026	106.28	106.28	103.66	103.66	103.66	-2.41%	731
Mar 5, 2026	107.26	107.70	106.22	106.22	106.22	-1.30%	188
Mar 4, 2026	106.62	107.80	106.62	107.62	107.62	1.03%	941
Mar 3, 2026	106.60	106.72	105.32	106.52	106.52	-0.62%	1,588
Mar 2, 2026	104.90	107.20	104.64	107.18	107.18	0.98%	2,057
Feb 27, 2026	107.06	107.12	105.74	106.14	106.14	-1.23%	361
Feb 26, 2026	107.44	107.78	106.86	107.46	107.46	0.39%	684
Feb 25, 2026	107.02	107.62	106.62	107.04	107.04	0.36%	130
Feb 24, 2026	106.14	107.20	106.08	106.66	106.66	1.27%	250
Feb 23, 2026	106.56	107.12	105.26	105.32	105.32	-1.94%	548
Feb 20, 2026	107.92	108.22	107.22	107.40	107.40	-0.13%	1,131
Feb 19, 2026	107.20	107.54	106.88	107.54	107.54	-0.22%	106
Feb 18, 2026	106.78	108.22	106.54	107.78	107.78	1.22%	615
Feb 17, 2026	106.16	106.68	105.50	106.48	106.48	0.26%	578