ETR:EUN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	55.49	55.56	55.32	55.41	55.41	0.34%	14,587
Aug 14, 2025	54.75	55.22	54.75	55.22	55.22	-0.49%	31,028
Aug 13, 2025	55.24	55.53	55.20	55.49	54.74	0.95%	13,012
Aug 12, 2025	55.08	55.08	54.72	54.97	54.23	0.13%	36,449
Aug 11, 2025	55.23	55.24	54.85	54.90	54.16	-0.25%	46,689
Aug 8, 2025	54.93	55.25	54.87	55.04	54.30	0.18%	58,786
Aug 7, 2025	54.35	55.08	54.32	54.94	54.20	1.35%	191,447
Aug 6, 2025	54.31	54.37	54.10	54.21	53.48	0.30%	31,682
Aug 5, 2025	54.21	54.25	53.95	54.05	53.32	0.11%	21,452
Aug 4, 2025	53.42	53.99	53.41	53.99	53.26	1.52%	86,039
Aug 1, 2025	54.13	54.21	53.05	53.18	52.46	-3.06%	171,863
Jul 31, 2025	55.68	55.76	54.76	54.86	54.12	-1.14%	55,004
Jul 30, 2025	55.29	55.62	55.24	55.49	54.74	0.22%	36,636
Jul 29, 2025	55.13	55.71	55.13	55.37	54.62	0.80%	19,300
Jul 28, 2025	55.74	55.78	54.89	54.93	54.19	-0.33%	29,414
Jul 25, 2025	54.80	55.20	54.73	55.11	54.36	-	14,174
Jul 24, 2025	55.42	55.54	54.96	55.11	54.36	0.20%	33,631
Jul 23, 2025	54.97	55.24	54.84	55.00	54.26	1.07%	60,005
Jul 22, 2025	54.82	54.85	54.32	54.42	53.68	-1.02%	54,885
Jul 21, 2025	55.14	55.15	54.81	54.98	54.24	-0.25%	33,987
Jul 18, 2025	55.50	55.60	55.12	55.12	54.37	-0.40%	10,802
Jul 17, 2025	55.02	55.34	54.92	55.34	54.59	1.58%	29,310
Jul 16, 2025	54.75	55.05	54.48	54.48	53.74	-1.07%	27,185
Jul 15, 2025	55.45	55.49	55.06	55.07	54.32	-0.31%	41,578
Jul 14, 2025	54.93	55.25	54.90	55.24	54.49	-0.22%	23,480
Jul 11, 2025	55.72	55.73	55.23	55.36	54.61	-1.02%	37,359
Jul 10, 2025	56.16	56.24	55.89	55.93	55.17	-0.20%	141,966
Jul 9, 2025	55.42	56.04	55.41	56.04	55.28	1.36%	90,736
Jul 8, 2025	54.99	55.29	54.87	55.29	54.54	0.64%	31,301
Jul 7, 2025	54.49	54.94	54.41	54.94	54.20	1.05%	81,503
Jul 4, 2025	54.69	54.69	54.29	54.37	53.63	-0.98%	20,126
Jul 3, 2025	54.82	54.91	54.51	54.91	54.17	0.44%	42,075
Jul 2, 2025	54.61	54.70	54.35	54.67	53.93	0.72%	63,886
Jul 1, 2025	54.61	54.61	54.14	54.28	53.55	-0.48%	31,000
Jun 30, 2025	54.89	54.90	54.47	54.54	53.80	-0.42%	59,824
Jun 27, 2025	54.33	54.77	54.30	54.77	54.03	1.65%	223,991
Jun 26, 2025	54.18	54.18	53.74	53.88	53.15	-0.19%	33,969
Jun 25, 2025	54.54	54.63	53.98	53.98	53.25	-0.86%	47,981
Jun 24, 2025	54.69	54.69	54.31	54.45	53.71	1.47%	115,914
Jun 23, 2025	53.53	53.92	53.38	53.66	52.93	-0.32%	382,509
Jun 20, 2025	53.76	54.22	53.75	53.83	53.10	0.79%	62,126
Jun 19, 2025	53.82	53.86	53.41	53.41	52.69	-1.31%	47,901
Jun 18, 2025	54.40	54.46	53.97	54.12	53.39	-0.39%	135,260
Jun 17, 2025	54.35	54.49	54.15	54.33	53.59	-0.95%	55,111
Jun 16, 2025	54.55	54.90	54.49	54.85	54.11	0.90%	38,975
Jun 13, 2025	54.28	54.54	54.16	54.36	53.62	-1.27%	84,245
Jun 12, 2025	55.10	55.30	54.73	55.06	54.31	-0.72%	139,148
Jun 11, 2025	55.73	55.78	55.44	55.46	54.71	-0.34%	48,054
Jun 10, 2025	55.67	55.76	55.47	55.65	54.90	-0.11%	33,953
Jun 9, 2025	55.75	55.75	55.48	55.71	54.96	-0.13%	8,011