ETR:EUN8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	139.83	139.83	137.98	137.99	-	-1.03%	130
Sep 22, 2026	139.15	139.91	139.15	139.43	139.43	-0.12%	971
Sep 21, 2026	139.34	139.66	139.34	139.60	139.60	0.88%	249
Sep 18, 2026	139.45	139.45	138.36	138.38	138.38	-0.80%	639
Sep 17, 2026	139.00	139.50	138.80	139.49	139.49	0.36%	1,729
Sep 16, 2026	138.62	138.99	138.13	138.99	138.99	0.35%	238
Sep 15, 2026	138.47	138.60	138.38	138.51	138.51	-0.26%	482
Sep 14, 2026	138.77	138.87	138.44	138.87	138.87	-0.14%	637
Sep 11, 2026	139.29	139.29	138.75	139.06	139.06	0.07%	1,257
Sep 10, 2026	140.12	140.12	138.97	138.97	138.97	-0.79%	22
Sep 9, 2026	140.93	140.93	140.00	140.07	140.07	-0.83%	183
Sep 8, 2026	140.81	141.25	140.81	141.25	141.25	0.36%	989
Sep 7, 2026	141.26	141.26	140.74	140.74	140.74	-0.53%	25
Sep 4, 2026	141.07	141.49	141.07	141.49	141.49	0.11%	27
Sep 3, 2026	140.93	141.34	140.93	141.34	141.34	0.39%	134
Sep 2, 2026	140.75	140.83	140.61	140.79	140.79	-0.36%	78
Sep 1, 2026	141.38	141.38	140.71	141.30	141.30	-0.11%	989
Aug 31, 2026	142.01	142.01	141.45	141.45	141.45	-0.53%	456
Aug 28, 2026	142.50	142.51	141.99	142.20	142.20	-0.14%	128
Aug 27, 2026	142.32	142.62	142.32	142.40	142.40	-0.20%	2
Aug 26, 2026	143.33	143.33	142.67	142.69	142.69	-0.33%	615
Aug 25, 2026	142.30	143.16	142.23	143.16	143.16	0.63%	297
Aug 24, 2026	142.43	142.43	142.10	142.26	142.26	0.07%	323
Aug 21, 2026	142.39	142.51	142.16	142.16	142.16	-0.05%	5,125
Aug 20, 2026	142.49	142.49	142.19	142.24	142.24	-0.05%	2
Aug 19, 2026	142.30	142.39	142.02	142.31	142.31	0.13%	1,045
Aug 18, 2026	142.42	142.42	142.02	142.13	142.13	-0.43%	161
Aug 17, 2026	143.31	143.31	142.74	142.74	142.74	-0.25%	229
Aug 14, 2026	144.04	144.04	143.09	143.10	143.10	-0.76%	17
Aug 13, 2026	143.93	144.20	143.83	144.20	144.20	0.27%	1,064
Aug 12, 2026	143.77	144.15	143.77	143.81	143.81	0.08%	19,368
Aug 11, 2026	143.30	144.08	143.20	143.69	143.69	0.10%	27
Aug 10, 2026	144.17	144.37	143.45	143.54	143.54	-0.50%	299
Aug 7, 2026	143.97	144.40	143.97	144.26	144.26	-0.01%	59
Aug 6, 2026	144.49	144.49	144.27	144.27	144.27	-0.21%	1,482
Aug 5, 2026	144.74	144.80	144.38	144.58	144.58	0.10%	96
Aug 4, 2026	144.05	144.73	143.93	144.43	144.43	0.40%	58
Aug 3, 2026	143.78	143.90	143.72	143.85	143.85	0.61%	507
Jul 31, 2026	143.59	143.59	142.98	142.98	142.98	-0.30%	152
Jul 30, 2026	143.29	143.40	143.13	143.40	143.40	-0.07%	183
Jul 29, 2026	144.08	144.08	143.50	143.50	143.50	-0.55%	-
Jul 28, 2026	144.23	144.29	143.93	144.29	144.29	0.23%	64
Jul 27, 2026	143.79	144.06	143.79	143.96	143.96	0.48%	12
Jul 24, 2026	142.99	143.27	142.83	143.27	143.27	0.58%	227
Jul 23, 2026	143.02	143.05	142.44	142.44	142.44	-0.44%	5,737
Jul 22, 2026	142.91	143.07	142.81	143.07	143.07	-0.11%	819
Jul 21, 2026	143.38	143.38	142.98	143.23	143.23	-0.15%	17
Jul 20, 2026	143.46	143.70	143.44	143.44	143.44	-0.32%	958
Jul 17, 2026	143.81	143.90	143.72	143.90	143.90	0.19%	104
Jul 16, 2026	143.80	143.80	143.39	143.63	143.63	-0.26%	168