ETR:EUN4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	104.23	104.32	103.56	103.59	-	-0.53%	2,808
Sep 22, 2026	104.02	104.38	104.00	104.14	104.14	-0.01%	4,418
Sep 21, 2026	104.05	104.28	104.03	104.15	104.15	0.46%	3,364
Sep 18, 2026	104.05	104.05	103.64	103.68	103.68	-0.42%	6,629
Sep 17, 2026	103.91	104.19	103.91	104.11	104.11	0.20%	7,163
Sep 16, 2026	103.76	103.90	103.62	103.90	103.90	0.12%	1,802
Sep 15, 2026	103.70	103.81	103.48	103.78	103.78	0.01%	2,885
Sep 14, 2026	103.83	103.85	103.62	103.76	103.76	-0.22%	1,173
Sep 11, 2026	103.94	104.04	103.85	103.99	103.99	0.04%	1,574
Sep 10, 2026	104.54	104.54	103.94	103.94	103.94	-0.49%	1,177
Sep 9, 2026	104.78	104.82	104.27	104.46	104.46	-0.48%	6,228
Sep 8, 2026	104.80	104.96	104.68	104.96	104.96	0.19%	1,870
Sep 7, 2026	105.06	105.07	104.76	104.76	104.76	-0.26%	2,355
Sep 4, 2026	104.95	105.17	104.88	105.03	105.03	0.06%	4,788
Sep 3, 2026	104.85	105.07	104.81	104.97	104.97	0.17%	1,299
Sep 2, 2026	104.87	104.91	104.61	104.79	104.79	-0.10%	2,780
Sep 1, 2026	105.12	105.17	104.79	104.90	104.90	-0.25%	6,650
Aug 31, 2026	105.17	105.28	105.04	105.16	105.16	-0.13%	4,749
Aug 28, 2026	105.47	105.63	105.30	105.30	105.30	-0.14%	4,850
Aug 27, 2026	105.71	105.71	105.45	105.45	105.45	-0.09%	1,863
Aug 26, 2026	105.79	105.88	105.55	105.55	105.55	-0.16%	3,794
Aug 25, 2026	105.52	105.78	105.41	105.71	105.71	0.16%	1,581
Aug 24, 2026	105.71	105.71	105.33	105.55	105.55	0.18%	4,959
Aug 21, 2026	105.33	105.63	105.33	105.36	105.36	0.04%	11,556
Aug 20, 2026	105.22	105.50	105.22	105.32	105.32	-0.05%	2,652
Aug 19, 2026	105.64	105.64	105.30	105.37	105.37	-0.09%	10,178
Aug 18, 2026	105.61	105.61	105.31	105.46	105.46	-0.06%	3,390
Aug 17, 2026	105.95	105.95	105.53	105.53	105.53	-0.26%	2,687
Aug 14, 2026	106.27	106.27	105.80	105.80	105.80	-0.25%	2,754
Aug 13, 2026	106.17	106.25	105.96	106.07	106.07	0.02%	1,237
Aug 12, 2026	105.91	106.33	105.91	106.05	106.05	0.03%	1,322
Aug 11, 2026	105.93	106.19	105.72	106.01	106.01	0.12%	2,000
Aug 10, 2026	106.09	106.37	105.88	105.88	105.88	-0.38%	3,123
Aug 7, 2026	106.23	106.31	106.08	106.29	106.29	-0.04%	916
Aug 6, 2026	106.29	106.40	106.12	106.33	106.33	-0.13%	2,376
Aug 5, 2026	106.28	106.52	106.18	106.47	106.47	0.32%	5,872
Aug 4, 2026	106.20	106.28	105.89	106.13	106.13	0.14%	1,435
Aug 3, 2026	106.10	106.10	105.89	105.98	105.98	0.33%	5,883
Jul 31, 2026	105.91	106.07	105.60	105.63	105.63	-0.15%	10,826
Jul 30, 2026	105.77	105.91	105.69	105.79	105.79	-0.04%	7,068
Jul 29, 2026	105.99	106.17	105.78	105.83	105.83	-0.25%	3,933
Jul 28, 2026	106.09	106.22	105.97	106.10	106.10	0.14%	4,742
Jul 27, 2026	105.89	106.08	105.89	105.95	105.95	0.25%	3,738
Jul 24, 2026	105.53	105.75	105.53	105.69	105.69	0.29%	2,803
Jul 23, 2026	105.59	105.60	105.34	105.38	105.38	-0.25%	2,480
Jul 22, 2026	105.53	105.70	105.53	105.64	105.64	-0.02%	2,223
Jul 21, 2026	105.78	105.86	105.62	105.66	105.66	-0.12%	7,297
Jul 20, 2026	105.79	106.14	105.79	105.79	105.79	-0.14%	3,829
Jul 17, 2026	105.90	106.08	105.86	105.93	105.93	0.09%	3,978
Jul 16, 2026	105.97	105.97	105.77	105.84	105.84	-0.19%	2,147