ETR:EUN0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	71.50	71.57	71.24	71.53	71.53	-0.57%	11,582
Mar 10, 2026	71.87	72.23	71.74	71.94	71.94	0.62%	23,279
Mar 9, 2026	70.61	71.50	70.60	71.50	71.50	-0.43%	21,571
Mar 6, 2026	72.15	72.30	71.29	71.81	71.81	-0.36%	4,907
Mar 5, 2026	72.60	73.03	72.07	72.07	72.07	-0.87%	5,222
Mar 4, 2026	72.54	72.96	72.40	72.70	72.70	0.66%	9,210
Mar 3, 2026	73.24	73.30	71.94	72.22	72.22	-2.50%	14,115
Mar 2, 2026	74.11	74.36	73.90	74.07	74.07	-0.72%	14,259
Feb 27, 2026	74.12	74.77	74.10	74.61	74.61	0.74%	12,793
Feb 26, 2026	73.83	74.13	73.80	74.06	74.06	0.19%	5,351
Feb 25, 2026	73.77	73.92	73.69	73.92	73.92	0.12%	9,445
Feb 24, 2026	73.33	74.00	73.33	73.83	73.83	0.56%	17,271
Feb 23, 2026	73.27	73.45	73.17	73.42	73.42	0.05%	9,016
Feb 20, 2026	72.99	73.38	72.94	73.38	73.38	0.59%	5,223
Feb 19, 2026	73.00	73.05	72.68	72.95	72.95	0.05%	4,085
Feb 18, 2026	72.84	73.07	72.79	72.91	72.91	0.28%	15,690
Feb 17, 2026	72.41	72.88	72.41	72.71	72.71	0.47%	9,001
Feb 16, 2026	72.24	72.46	72.14	72.37	72.37	0.21%	9,687
Feb 13, 2026	72.06	72.32	71.93	72.22	72.22	0.24%	48,094
Feb 12, 2026	72.01	72.10	71.72	72.05	72.05	0.36%	4,396
Feb 11, 2026	71.62	71.88	71.51	71.79	71.79	0.38%	6,815
Feb 10, 2026	71.32	71.52	71.27	71.52	71.52	0.15%	5,685
Feb 9, 2026	71.20	71.41	71.05	71.41	71.41	0.15%	5,374
Feb 6, 2026	70.85	71.30	70.68	71.30	71.30	0.39%	4,071
Feb 5, 2026	70.97	71.07	70.75	71.02	71.02	-0.14%	5,944
Feb 4, 2026	70.24	71.36	70.24	71.12	71.12	1.40%	8,324
Feb 3, 2026	70.27	70.38	69.70	70.14	70.14	0.03%	17,228
Feb 2, 2026	69.57	70.12	69.53	70.12	70.12	0.94%	46,812
Jan 30, 2026	69.03	69.54	69.03	69.47	69.47	0.61%	1,348
Jan 29, 2026	69.00	69.33	69.00	69.05	69.05	0.06%	4,413
Jan 28, 2026	69.05	69.11	68.63	69.01	69.01	-0.29%	2,435
Jan 27, 2026	69.03	69.31	68.93	69.21	69.21	0.41%	3,760
Jan 26, 2026	69.00	69.14	68.75	68.93	68.93	0.01%	4,186
Jan 23, 2026	68.92	69.01	68.68	68.92	68.92	-0.03%	1,225
Jan 22, 2026	69.18	69.29	68.94	68.94	68.94	0.67%	1,899
Jan 21, 2026	68.56	68.79	68.34	68.48	68.48	-0.25%	2,087
Jan 20, 2026	68.90	68.92	68.48	68.65	68.65	-0.85%	3,021
Jan 19, 2026	69.33	69.50	69.17	69.24	69.24	-0.76%	2,556
Jan 16, 2026	69.69	69.82	69.57	69.77	69.77	0.03%	2,759
Jan 15, 2026	69.55	69.75	69.51	69.75	69.75	0.24%	6,066
Jan 14, 2026	69.38	69.59	69.30	69.58	69.58	0.49%	13,071
Jan 13, 2026	69.50	69.52	69.10	69.24	69.24	-0.33%	14,633
Jan 12, 2026	69.38	69.50	69.30	69.47	69.47	-0.20%	4,128
Jan 9, 2026	69.18	69.61	69.09	69.61	69.61	0.53%	3,587
Jan 8, 2026	68.93	69.24	68.90	69.24	69.24	0.29%	2,101
Jan 7, 2026	69.13	69.27	68.95	69.04	69.04	-0.13%	2,183
Jan 6, 2026	68.86	69.24	68.80	69.13	69.13	0.63%	5,887
Jan 5, 2026	68.51	68.79	68.30	68.70	68.70	0.22%	15,120
Jan 2, 2026	68.59	68.63	68.53	68.55	68.55	0.15%	5,599
Dec 30, 2025	68.24	68.47	68.21	68.45	68.45	0.31%	6,883