ETR:EUN9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	138.80	138.80	138.64	138.64	-	0.04%	43
Sep 22, 2026	138.43	138.88	138.41	138.59	138.59	-0.05%	2,366
Sep 21, 2026	138.48	138.74	138.48	138.66	138.66	0.52%	497
Sep 18, 2026	138.50	138.55	137.91	137.94	137.94	-0.50%	1,225
Sep 17, 2026	138.42	138.71	138.23	138.63	138.63	0.12%	1,528
Sep 16, 2026	138.25	138.46	138.05	138.46	138.46	0.21%	531
Sep 15, 2026	138.09	138.33	137.88	138.17	138.17	-0.07%	308
Sep 14, 2026	138.43	138.43	137.98	138.26	138.26	-0.25%	8,031
Sep 11, 2026	138.76	138.76	138.46	138.61	138.61	0.06%	1,034
Sep 10, 2026	139.51	139.53	138.53	138.53	138.53	-0.61%	760
Sep 9, 2026	139.92	139.92	139.36	139.37	139.37	-0.55%	4,088
Sep 8, 2026	140.00	140.14	139.85	140.14	140.14	0.13%	547
Sep 7, 2026	140.21	140.29	139.96	139.96	139.96	-0.25%	432
Sep 4, 2026	140.13	140.49	140.13	140.31	140.31	0.05%	330
Sep 3, 2026	140.00	140.32	140.00	140.23	140.23	0.26%	603
Sep 2, 2026	139.87	139.94	139.74	139.87	139.87	-0.24%	1,167
Sep 1, 2026	140.30	140.30	139.98	140.21	140.21	-0.10%	516
Aug 31, 2026	140.68	140.70	140.35	140.35	140.35	-0.27%	1,396
Aug 28, 2026	140.91	140.91	140.72	140.72	140.72	-0.16%	364
Aug 27, 2026	140.41	141.12	140.41	140.95	140.95	-0.10%	3,331
Aug 26, 2026	141.45	141.45	141.09	141.09	141.09	-0.18%	412
Aug 25, 2026	140.87	141.34	140.68	141.34	141.34	0.41%	1,035
Aug 24, 2026	140.94	140.94	140.75	140.76	140.76	-	367
Aug 21, 2026	140.87	140.97	140.77	140.77	140.77	0.01%	694
Aug 20, 2026	140.90	140.90	140.57	140.75	140.75	0.04%	3,761
Aug 19, 2026	140.87	140.87	140.70	140.70	140.70	-	347
Aug 18, 2026	140.96	140.96	140.70	140.70	140.70	-0.34%	2,440
Aug 17, 2026	141.41	141.41	141.16	141.18	141.18	-0.06%	3,159
Aug 14, 2026	141.72	141.72	141.26	141.26	141.26	-0.38%	20,134
Aug 13, 2026	141.58	141.90	141.58	141.79	141.79	0.17%	1,092
Aug 12, 2026	141.46	141.75	141.46	141.55	141.55	0.04%	1,343
Aug 11, 2026	141.21	141.62	141.19	141.50	141.50	0.08%	1,552
Aug 10, 2026	141.76	141.85	141.39	141.39	141.39	-0.32%	171
Aug 7, 2026	141.72	142.00	141.68	141.85	141.85	0.04%	474
Aug 6, 2026	141.93	141.98	141.79	141.79	141.79	-0.18%	920
Aug 5, 2026	142.14	142.14	141.93	142.05	142.05	0.08%	2,107
Aug 4, 2026	141.65	141.97	141.45	141.94	141.94	0.27%	968
Aug 3, 2026	141.52	141.62	141.50	141.56	141.56	0.39%	967
Jul 31, 2026	141.43	141.43	140.96	141.01	141.01	-0.21%	1,951
Jul 30, 2026	141.19	141.39	141.09	141.31	141.31	0.10%	617
Jul 29, 2026	141.52	141.52	141.16	141.16	141.16	-0.36%	232
Jul 28, 2026	141.60	141.71	141.48	141.67	141.67	0.18%	601
Jul 27, 2026	141.36	141.45	141.36	141.41	141.41	0.29%	662
Jul 24, 2026	140.77	141.00	140.70	141.00	141.00	0.39%	662
Jul 23, 2026	140.83	140.85	140.45	140.45	140.45	-0.32%	1,586
Jul 22, 2026	140.90	140.92	140.81	140.90	140.90	-0.13%	128
Jul 21, 2026	141.23	141.26	140.95	141.09	141.09	-0.12%	2,218
Jul 20, 2026	141.12	141.46	141.12	141.26	141.26	-0.01%	1,528
Jul 17, 2026	141.44	141.49	141.27	141.27	141.27	-0.07%	1,761
Jul 16, 2026	141.40	141.45	141.13	141.38	141.38	-0.16%	1,291