ETR:F500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	199.20	199.54	199.12	199.20	-	0.44%	311
Sep 22, 2026	198.28	198.86	198.20	198.32	198.32	0.43%	1,393
Sep 21, 2026	196.42	197.48	196.40	197.48	197.48	1.30%	875
Sep 18, 2026	195.60	195.86	194.94	194.94	194.94	-	3,889
Sep 17, 2026	194.48	195.28	194.48	194.94	194.94	0.69%	1,362
Sep 16, 2026	193.22	193.70	193.16	193.60	193.60	0.47%	1,459
Sep 15, 2026	193.44	193.64	192.70	192.70	192.70	-0.45%	2,459
Sep 14, 2026	193.14	193.58	193.00	193.58	193.58	-0.19%	1,168
Sep 11, 2026	193.16	194.56	192.98	193.94	193.94	0.84%	1,383
Sep 10, 2026	193.96	194.06	192.10	192.32	192.32	-0.77%	562
Sep 9, 2026	194.94	195.00	193.70	193.82	193.82	-0.84%	200
Sep 8, 2026	196.34	196.72	195.40	195.46	195.46	-0.46%	2,092
Sep 7, 2026	197.16	197.16	196.34	196.36	196.36	-0.23%	389
Sep 4, 2026	197.10	197.58	196.72	196.82	196.82	-0.02%	125
Sep 3, 2026	195.32	196.94	195.32	196.86	196.86	0.56%	1,800
Sep 2, 2026	194.76	195.78	193.96	195.76	195.76	0.46%	260
Sep 1, 2026	196.20	196.24	194.48	194.86	194.86	-0.36%	3,537
Aug 31, 2026	196.52	196.52	195.56	195.56	195.56	-1.27%	880
Aug 28, 2026	196.98	198.08	196.78	198.08	198.08	0.75%	428
Aug 27, 2026	196.36	197.00	196.18	196.60	196.60	0.80%	2,000
Aug 26, 2026	195.04	195.44	194.88	195.04	195.04	0.14%	601
Aug 25, 2026	195.16	195.56	194.58	194.76	194.76	0.28%	5,682
Aug 24, 2026	194.44	194.86	193.94	194.22	194.22	-0.39%	1,494
Aug 21, 2026	193.90	194.98	193.90	194.98	194.98	0.21%	1,802
Aug 20, 2026	195.56	195.56	194.50	194.58	194.58	-0.81%	1,355
Aug 19, 2026	196.62	196.76	196.04	196.16	196.16	-0.39%	4,084
Aug 18, 2026	197.86	197.88	196.82	196.92	196.92	-1.16%	2,131
Aug 17, 2026	199.38	199.38	198.88	199.24	199.24	-	588
Aug 14, 2026	199.96	200.15	199.24	199.24	199.24	-0.28%	4,202
Aug 13, 2026	199.34	200.35	199.34	199.80	199.80	0.59%	619
Aug 12, 2026	197.94	198.66	197.88	198.62	198.62	0.39%	12,294
Aug 11, 2026	198.02	198.46	197.84	197.84	197.84	-0.07%	1,127
Aug 10, 2026	198.22	198.32	197.94	197.98	197.98	-0.02%	3,248
Aug 7, 2026	197.74	198.14	197.44	198.02	198.02	0.14%	5,836
Aug 6, 2026	197.74	198.00	197.60	197.74	197.74	-0.40%	980
Aug 5, 2026	198.58	199.40	198.24	198.54	198.54	0.70%	2,207
Aug 4, 2026	194.78	197.16	194.62	197.16	197.16	1.59%	1,996
Aug 3, 2026	192.42	194.08	191.90	194.08	194.08	1.96%	6,772
Jul 31, 2026	190.52	191.88	190.30	190.34	190.34	1.26%	1,896
Jul 30, 2026	187.70	188.94	187.30	187.98	187.98	-0.44%	2,285
Jul 29, 2026	190.30	190.68	188.24	188.82	188.82	-0.79%	499
Jul 28, 2026	189.36	190.32	189.32	190.32	190.32	0.66%	2,032
Jul 27, 2026	191.56	191.88	189.08	189.08	189.08	-0.96%	4,065
Jul 24, 2026	190.24	191.00	190.24	190.92	190.92	0.44%	462
Jul 23, 2026	191.04	191.24	189.68	190.08	190.08	-1.23%	2,736
Jul 22, 2026	191.28	192.44	191.26	192.44	192.44	0.39%	6,490
Jul 21, 2026	191.32	191.80	191.06	191.70	191.70	0.08%	3,093
Jul 20, 2026	189.96	192.08	189.96	191.54	191.54	0.61%	1,526
Jul 17, 2026	190.28	191.12	189.46	190.38	190.38	-1.39%	4,931
Jul 16, 2026	192.80	193.12	192.16	193.06	193.06	0.04%	1,762