ETR:F701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	180.04	180.04	178.58	178.58	178.58	-0.77%	202
Mar 5, 2026	180.72	180.72	177.86	179.96	179.96	-0.76%	2,116
Mar 4, 2026	178.24	183.16	178.24	181.34	181.34	1.77%	847
Mar 3, 2026	182.26	182.26	176.54	178.18	178.18	-2.44%	1,719
Mar 2, 2026	185.94	185.94	181.00	182.64	182.64	0.50%	1,994
Feb 27, 2026	180.98	181.92	180.66	181.74	181.74	-0.49%	151
Feb 26, 2026	181.46	182.64	180.98	182.64	182.64	1.08%	85
Feb 25, 2026	181.10	181.62	180.68	180.68	180.68	0.27%	3
Feb 24, 2026	179.70	180.20	179.26	180.20	180.20	0.52%	843
Feb 23, 2026	180.74	180.74	178.94	179.26	179.26	0.32%	474
Feb 20, 2026	178.64	179.84	178.64	178.68	178.68	-0.61%	869
Feb 19, 2026	178.74	179.78	178.56	179.78	179.78	0.36%	687
Feb 18, 2026	177.04	179.14	177.04	179.14	179.14	1.22%	75
Feb 17, 2026	177.66	178.26	176.64	176.98	176.98	-1.29%	2,500
Feb 16, 2026	177.72	179.30	177.56	179.30	179.30	1.12%	2,300
Feb 13, 2026	177.28	177.82	176.90	177.32	177.32	-0.14%	513
Feb 12, 2026	181.00	181.00	177.56	177.56	177.56	-1.09%	1,743
Feb 11, 2026	177.38	179.66	177.38	179.52	179.52	0.65%	803
Feb 10, 2026	177.72	178.36	177.54	178.36	178.36	0.63%	434
Feb 9, 2026	177.22	177.62	176.96	177.24	177.24	-0.14%	1,331
Feb 6, 2026	174.88	177.48	174.70	177.48	177.48	0.84%	594
Feb 5, 2026	177.22	177.22	174.08	176.00	176.00	-0.64%	1,001
Feb 4, 2026	177.62	178.94	176.96	177.14	177.14	0.10%	1,425
Feb 3, 2026	177.60	177.64	176.50	176.96	176.96	-0.39%	1,277
Feb 2, 2026	173.82	177.66	173.70	177.66	177.66	1.23%	2,260
Jan 30, 2026	175.52	176.82	175.50	175.50	175.50	-0.33%	1,086
Jan 29, 2026	177.86	178.52	176.08	176.08	176.08	0.02%	1,634
Jan 28, 2026	177.60	178.30	176.04	176.04	176.04	-0.19%	157
Jan 27, 2026	178.20	178.76	176.38	176.38	176.38	-0.44%	562
Jan 26, 2026	176.84	177.54	176.74	177.16	177.16	0.18%	299
Jan 23, 2026	176.80	176.84	176.10	176.84	176.84	0.05%	132
Jan 22, 2026	176.04	176.76	176.04	176.76	176.76	-0.12%	152
Jan 21, 2026	175.54	177.16	174.94	176.98	176.98	1.15%	646
Jan 20, 2026	176.98	176.98	174.84	174.96	174.96	-0.73%	160
Jan 19, 2026	177.34	177.34	175.76	176.24	176.24	-0.69%	579
Jan 16, 2026	177.30	178.06	177.30	177.46	177.46	-0.72%	315
Jan 15, 2026	176.68	178.74	176.66	178.74	178.74	1.15%	1,690
Jan 14, 2026	176.52	177.48	175.90	176.70	176.70	-0.51%	522
Jan 13, 2026	175.80	177.60	175.80	177.60	177.60	1.72%	1,770
Jan 12, 2026	174.70	176.12	174.60	174.60	174.60	0.24%	478
Jan 9, 2026	174.10	175.48	174.10	174.18	174.18	0.35%	334
Jan 8, 2026	175.50	175.50	173.58	173.58	173.58	-1.26%	368
Jan 7, 2026	174.48	175.98	174.40	175.80	175.80	0.85%	5,034
Jan 6, 2026	173.68	174.32	173.68	174.32	174.32	-0.39%	286
Jan 5, 2026	172.52	175.00	172.52	175.00	175.00	2.30%	675
Jan 2, 2026	172.64	172.98	171.06	171.06	171.06	-0.26%	1,524
Dec 30, 2025	171.22	171.64	171.10	171.50	171.50	0.29%	1,456
Dec 29, 2025	170.82	171.62	170.28	171.00	171.00	0.35%	257
Dec 23, 2025	171.76	171.76	170.02	170.40	170.40	-1.35%	2,100
Dec 22, 2025	171.44	172.74	171.36	172.74	172.74	0.65%	1,747