ETR:F50A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.37	40.40	40.16	40.20	-	-0.12%	39,204
Sep 22, 2026	40.21	40.31	40.17	40.25	40.25	0.59%	52,386
Sep 21, 2026	39.83	40.02	39.81	40.01	40.01	1.18%	25,401
Sep 18, 2026	39.74	39.75	39.50	39.55	39.55	-0.21%	40,916
Sep 17, 2026	39.55	39.72	39.54	39.63	39.63	0.76%	21,720
Sep 16, 2026	39.26	39.37	39.20	39.33	39.33	0.49%	53,100
Sep 15, 2026	39.23	39.30	39.06	39.14	39.14	-0.50%	40,537
Sep 14, 2026	39.28	39.39	39.21	39.34	39.34	-0.18%	31,345
Sep 11, 2026	39.20	39.48	39.17	39.41	39.41	1.01%	14,095
Sep 10, 2026	39.29	39.32	38.96	39.01	39.01	-0.52%	31,065
Sep 9, 2026	39.46	39.49	39.15	39.22	39.22	-0.85%	14,212
Sep 8, 2026	39.58	39.65	39.50	39.55	39.55	-0.11%	35,160
Sep 7, 2026	39.73	39.73	39.60	39.60	39.60	-0.14%	36,006
Sep 4, 2026	39.74	39.82	39.65	39.65	39.65	-0.29%	41,284
Sep 3, 2026	39.44	39.77	39.42	39.77	39.77	0.82%	10,431
Sep 2, 2026	39.33	39.46	39.15	39.44	39.44	0.19%	23,250
Sep 1, 2026	39.56	39.60	39.27	39.37	39.37	0.08%	88,238
Aug 31, 2026	39.66	39.67	39.34	39.34	39.34	-1.33%	69,100
Aug 28, 2026	39.65	39.87	39.59	39.87	39.87	0.92%	35,002
Aug 27, 2026	39.49	39.55	39.40	39.50	39.50	0.37%	20,220
Aug 26, 2026	39.38	39.45	39.32	39.36	39.36	0.14%	13,074
Aug 25, 2026	39.37	39.44	39.27	39.30	39.30	0.19%	38,945
Aug 24, 2026	39.21	39.29	39.15	39.23	39.23	-0.19%	25,154
Aug 21, 2026	39.12	39.31	39.12	39.30	39.30	0.27%	82,278
Aug 20, 2026	39.38	39.39	39.09	39.20	39.20	-0.61%	20,986
Aug 19, 2026	39.51	39.61	39.40	39.44	39.44	-0.35%	26,907
Aug 18, 2026	39.77	39.77	39.57	39.58	39.58	-1.03%	41,743
Aug 17, 2026	40.11	40.11	39.97	39.99	39.99	-0.09%	46,065
Aug 14, 2026	40.24	40.24	40.02	40.02	40.02	-0.41%	32,625
Aug 13, 2026	40.12	40.32	40.09	40.19	40.19	0.46%	37,971
Aug 12, 2026	39.98	40.11	39.95	40.00	40.00	0.08%	13,702
Aug 11, 2026	40.00	40.09	39.97	39.97	39.97	-0.04%	29,241
Aug 10, 2026	40.00	40.01	39.94	39.99	39.99	0.08%	6,145
Aug 7, 2026	39.86	39.97	39.83	39.96	39.96	0.35%	53,068
Aug 6, 2026	39.84	39.89	39.77	39.82	39.82	-0.08%	28,345
Aug 5, 2026	39.97	40.04	39.81	39.85	39.85	0.33%	42,536
Aug 4, 2026	39.41	39.72	39.31	39.72	39.72	1.33%	61,397
Aug 3, 2026	38.98	39.20	38.90	39.20	39.20	1.57%	63,550
Jul 31, 2026	38.76	38.88	38.54	38.59	38.59	0.49%	23,749
Jul 30, 2026	38.36	38.53	38.26	38.40	38.40	-0.57%	23,336
Jul 29, 2026	38.92	38.96	38.58	38.62	38.62	-0.58%	10,833
Jul 28, 2026	38.75	38.87	38.68	38.85	38.85	0.30%	60,227
Jul 27, 2026	39.05	39.12	38.73	38.73	38.73	-0.40%	89,010
Jul 24, 2026	38.71	38.93	38.70	38.89	38.89	0.61%	42,253
Jul 23, 2026	38.95	39.01	38.60	38.65	38.65	-1.30%	47,724
Jul 22, 2026	38.98	39.17	38.95	39.16	39.16	0.23%	16,873
Jul 21, 2026	38.95	39.07	38.87	39.07	39.07	0.41%	19,693
Jul 20, 2026	38.76	39.02	38.75	38.91	38.91	0.30%	37,099
Jul 17, 2026	38.76	38.86	38.61	38.80	38.80	-1.16%	38,674
Jul 16, 2026	39.20	39.25	39.03	39.25	39.25	-0.03%	80,364