ETR:ETSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.60	18.60	18.47	18.47	-	-0.24%	2,516
Sep 22, 2026	18.54	18.60	18.47	18.52	18.52	0.06%	18,726
Sep 21, 2026	18.44	18.54	18.42	18.50	18.50	1.07%	40,790
Sep 18, 2026	18.48	18.49	18.30	18.31	18.31	-1.18%	41,654
Sep 17, 2026	18.45	18.53	18.43	18.53	18.53	0.90%	24,079
Sep 16, 2026	18.36	18.39	18.34	18.36	18.36	0.50%	10,223
Sep 15, 2026	18.26	18.32	18.18	18.27	18.27	-0.45%	22,102
Sep 14, 2026	18.40	18.40	18.31	18.35	18.35	-0.40%	14,984
Sep 11, 2026	18.38	18.49	18.37	18.42	18.42	0.52%	9,478
Sep 10, 2026	18.47	18.47	18.33	18.33	18.33	-0.69%	16,419
Sep 9, 2026	18.64	18.64	18.43	18.46	18.46	-1.44%	1,296
Sep 8, 2026	18.69	18.73	18.64	18.73	18.73	-0.01%	1,260
Sep 7, 2026	18.71	18.74	18.71	18.73	18.73	-0.03%	11,439
Sep 4, 2026	18.68	18.74	18.68	18.73	18.73	0.12%	37,924
Sep 3, 2026	18.63	18.72	18.60	18.71	18.71	0.56%	21,961
Sep 2, 2026	18.65	18.65	18.55	18.61	18.61	-0.24%	29,071
Sep 1, 2026	18.75	18.76	18.62	18.65	18.65	-0.37%	13,891
Aug 31, 2026	18.87	18.87	18.72	18.72	18.72	-0.82%	116
Aug 28, 2026	18.89	18.89	18.87	18.88	18.88	0.49%	9,040
Aug 27, 2026	18.90	18.90	18.75	18.78	18.78	-0.68%	37,965
Aug 26, 2026	18.95	18.97	18.91	18.91	18.91	-0.08%	90,833
Aug 25, 2026	18.92	18.95	18.91	18.93	18.93	0.44%	27,779
Aug 24, 2026	18.83	18.86	18.82	18.85	18.85	-0.03%	24,169
Aug 21, 2026	18.75	18.86	18.75	18.85	18.85	0.66%	37,778
Aug 20, 2026	18.77	18.77	18.68	18.73	18.73	-0.16%	25,090
Aug 19, 2026	18.79	18.79	18.76	18.76	18.76	-0.09%	10,082
Aug 18, 2026	18.87	18.87	18.77	18.77	18.77	-0.72%	1,179
Aug 17, 2026	18.99	19.01	18.91	18.91	18.91	-0.16%	2,765
Aug 14, 2026	19.01	19.01	18.94	18.94	18.94	-0.29%	4,867
Aug 13, 2026	19.04	19.05	18.99	19.00	19.00	0.03%	1,223
Aug 12, 2026	19.04	19.05	18.97	18.99	18.99	-0.15%	25,616
Aug 11, 2026	19.04	19.06	18.98	19.02	19.02	0.04%	20,251
Aug 10, 2026	19.02	19.05	19.00	19.01	19.01	-0.04%	48,348
Aug 7, 2026	18.99	19.07	18.98	19.02	19.02	0.39%	1,456
Aug 6, 2026	18.96	18.99	18.94	18.94	18.94	0.22%	1,834
Aug 5, 2026	18.99	18.99	18.89	18.90	18.90	-0.01%	12,088
Aug 4, 2026	18.89	18.91	18.84	18.90	18.90	0.76%	8,299
Aug 3, 2026	18.75	18.77	18.72	18.76	18.76	0.46%	71,615
Jul 31, 2026	18.80	18.88	18.66	18.68	18.68	-0.13%	20,305
Jul 30, 2026	18.57	18.73	18.57	18.70	18.70	0.75%	55,346
Jul 29, 2026	18.66	18.67	18.52	18.56	18.56	-0.33%	13,709
Jul 28, 2026	18.56	18.62	18.53	18.62	18.62	0.49%	13,746
Jul 27, 2026	18.69	18.71	18.53	18.53	18.53	-0.06%	27,855
Jul 24, 2026	18.38	18.54	18.37	18.54	18.54	0.88%	924
Jul 23, 2026	18.50	18.50	18.35	18.38	18.38	-1.19%	32,717
Jul 22, 2026	18.44	18.64	18.44	18.60	18.60	0.55%	10,113
Jul 21, 2026	18.44	18.50	18.41	18.50	18.50	0.63%	237
Jul 20, 2026	18.42	18.49	18.38	18.39	18.39	-0.38%	81,816
Jul 17, 2026	18.41	18.46	18.36	18.46	18.46	-0.33%	716
Jul 16, 2026	18.48	18.52	18.34	18.52	18.52	0.16%	63,695