ETR:EUN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.98	54.98	54.56	54.56	-	-0.16%	4,061
Sep 22, 2026	54.74	54.85	54.47	54.65	54.65	-0.13%	35,651
Sep 21, 2026	54.54	54.80	54.49	54.72	54.72	1.16%	2,782
Sep 18, 2026	54.61	54.64	54.06	54.09	54.09	-1.01%	3,781
Sep 17, 2026	54.47	54.73	54.46	54.64	54.64	0.79%	1,967
Sep 16, 2026	54.23	54.35	54.14	54.21	54.21	0.41%	17,317
Sep 15, 2026	54.07	54.11	53.75	53.99	53.99	-0.46%	19,458
Sep 14, 2026	54.29	54.33	54.11	54.24	54.24	-0.29%	17,427
Sep 11, 2026	54.17	54.59	54.17	54.40	54.40	0.63%	5,071
Sep 10, 2026	54.43	54.45	54.00	54.06	54.06	-0.72%	3,544
Sep 9, 2026	55.04	55.04	54.32	54.45	54.45	-1.39%	7,167
Sep 8, 2026	55.24	55.27	54.96	55.22	55.22	-0.34%	7,580
Sep 7, 2026	55.34	55.45	55.16	55.41	55.41	0.09%	2,814
Sep 4, 2026	55.17	55.45	55.17	55.36	55.36	0.02%	2,999
Sep 3, 2026	55.20	55.35	55.07	55.35	55.35	0.31%	4,494
Sep 2, 2026	55.14	55.18	54.82	55.18	55.18	0.11%	5,663
Sep 1, 2026	55.35	55.44	55.00	55.12	55.12	-0.27%	13,744
Aug 31, 2026	55.75	55.77	55.27	55.27	55.27	-0.99%	12,675
Aug 28, 2026	55.83	55.89	55.72	55.82	55.82	0.54%	12,815
Aug 27, 2026	56.01	56.01	55.40	55.52	55.52	-0.87%	4,333
Aug 26, 2026	56.16	56.22	56.01	56.01	56.01	-0.11%	1,295
Aug 25, 2026	56.12	56.17	55.94	56.07	56.07	0.32%	10,580
Aug 24, 2026	55.85	55.99	55.78	55.89	55.89	-0.25%	10,719
Aug 21, 2026	55.68	56.03	55.65	56.03	56.03	0.66%	2,403
Aug 20, 2026	55.79	55.84	55.60	55.66	55.66	-0.13%	1,696
Aug 19, 2026	56.20	56.37	56.06	56.06	55.73	-0.16%	5,805
Aug 18, 2026	56.40	56.41	56.12	56.15	55.82	-0.48%	3,679
Aug 17, 2026	56.68	56.71	56.42	56.42	56.09	-0.07%	11,011
Aug 14, 2026	56.81	56.81	56.46	56.46	56.13	-0.48%	1,141
Aug 13, 2026	56.85	56.85	56.70	56.73	56.40	0.05%	10,986
Aug 12, 2026	56.93	56.93	56.62	56.70	56.37	-0.21%	40,899
Aug 11, 2026	56.95	57.10	56.81	56.82	56.49	0.14%	39,772
Aug 10, 2026	56.72	56.78	56.68	56.74	56.41	0.16%	2,057
Aug 7, 2026	56.65	56.85	56.65	56.65	56.32	0.37%	38,548
Aug 6, 2026	56.47	56.60	56.44	56.44	56.11	0.23%	14,057
Aug 5, 2026	56.60	56.60	56.20	56.31	55.98	-0.19%	12,910
Aug 4, 2026	56.45	56.48	56.26	56.42	56.09	0.68%	55,663
Aug 3, 2026	55.96	56.04	55.89	56.04	55.71	0.29%	16,579
Jul 31, 2026	56.19	56.28	55.64	55.88	55.55	-0.04%	1,869
Jul 30, 2026	55.57	55.98	55.50	55.90	55.57	0.92%	1,831
Jul 29, 2026	55.82	55.82	55.35	55.39	55.06	-0.59%	9,452
Jul 28, 2026	55.55	55.72	55.49	55.72	55.39	0.43%	8,258
Jul 27, 2026	56.06	56.16	55.48	55.48	55.15	-0.18%	13,966
Jul 24, 2026	55.06	55.58	55.06	55.58	55.25	0.98%	4,068
Jul 23, 2026	55.29	55.40	54.98	55.04	54.72	-1.18%	11,273
Jul 22, 2026	55.22	55.81	55.22	55.70	55.37	0.61%	17,022
Jul 21, 2026	55.20	55.36	55.05	55.36	55.03	0.69%	221
Jul 20, 2026	55.03	55.25	54.97	54.98	54.66	-0.25%	4,455
Jul 17, 2026	54.97	55.12	54.86	55.12	54.80	-0.45%	2,741
Jul 16, 2026	55.21	55.37	54.68	55.37	55.04	0.38%	2,555