ETR:F701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	170.82	171.62	169.78	171.62	171.62	0.09%	129
Dec 18, 2025	169.72	171.46	169.40	171.46	171.46	0.78%	439
Dec 17, 2025	168.38	170.14	168.38	170.14	170.14	1.09%	1,070
Dec 16, 2025	168.44	168.60	168.30	168.30	168.30	-1.26%	24
Dec 15, 2025	169.48	170.44	168.60	170.44	170.44	0.73%	679
Dec 12, 2025	170.50	171.80	169.20	169.20	169.20	-0.04%	1,428
Dec 11, 2025	168.96	169.68	168.28	169.26	169.26	-0.36%	145
Dec 10, 2025	170.00	170.96	168.84	169.88	169.88	0.20%	2,684
Dec 9, 2025	169.00	170.10	168.00	169.54	169.54	-0.21%	2,507
Dec 8, 2025	171.54	171.54	169.90	169.90	169.90	-0.90%	1,302
Dec 5, 2025	171.34	171.96	170.90	171.44	171.44	0.56%	1,432
Dec 4, 2025	170.96	170.98	169.92	170.48	170.48	0.32%	858
Dec 3, 2025	169.68	171.48	169.46	169.94	169.94	-0.14%	1,046
Dec 2, 2025	170.24	170.82	169.96	170.18	170.18	-0.89%	722
Dec 1, 2025	170.72	171.70	170.06	171.70	171.70	-0.33%	1,804
Nov 28, 2025	170.98	172.26	170.58	172.26	172.26	0.80%	267
Nov 27, 2025	170.74	170.90	170.42	170.90	170.90	-0.52%	798
Nov 26, 2025	169.26	171.80	169.26	171.80	171.80	1.32%	966
Nov 25, 2025	168.98	169.56	168.42	169.56	169.56	0.44%	273
Nov 24, 2025	168.36	168.82	167.20	168.82	168.82	0.42%	1,118
Nov 21, 2025	167.12	168.12	166.04	168.12	168.12	-1.01%	2,049
Nov 20, 2025	169.48	169.84	169.06	169.84	169.84	0.63%	1,667
Nov 19, 2025	166.84	168.78	166.84	168.78	168.78	0.38%	848
Nov 18, 2025	167.76	168.76	167.28	168.14	168.14	-1.57%	1,114
Nov 17, 2025	169.44	170.82	169.26	170.82	170.82	1.14%	1,193
Nov 14, 2025	168.16	169.06	167.04	168.90	168.90	-0.22%	368
Nov 13, 2025	171.24	171.26	169.28	169.28	169.28	-0.75%	1,144
Nov 12, 2025	171.54	171.96	170.56	170.56	170.56	-0.85%	1,863
Nov 11, 2025	171.86	172.02	169.70	172.02	172.02	0.54%	1,650
Nov 10, 2025	171.88	171.88	169.80	171.10	171.10	1.68%	1,201
Nov 7, 2025	169.06	169.52	167.92	168.28	168.28	-0.66%	1,993
Nov 6, 2025	171.30	171.30	166.30	169.40	169.40	-0.96%	5,626
Nov 5, 2025	169.66	171.48	169.36	171.04	171.04	0.01%	807
Nov 4, 2025	169.54	171.02	169.06	171.02	171.02	-1.38%	1,104
Nov 3, 2025	172.98	173.52	171.86	173.42	171.15	0.25%	1,825
Oct 31, 2025	172.58	172.98	171.58	172.98	170.72	-0.46%	90
Oct 30, 2025	173.74	173.78	171.68	173.78	171.51	0.60%	280
Oct 29, 2025	172.00	173.10	172.00	172.74	170.48	-0.10%	93
Oct 28, 2025	171.38	172.92	171.00	172.92	170.66	0.71%	854
Oct 27, 2025	172.56	172.56	171.16	171.70	169.45	-0.42%	616
Oct 24, 2025	171.46	172.42	170.80	172.42	170.16	0.24%	752
Oct 23, 2025	171.64	172.00	171.26	172.00	169.75	0.86%	563
Oct 22, 2025	171.40	171.40	170.40	170.54	168.31	-0.66%	959
Oct 21, 2025	171.60	171.68	170.72	171.68	169.43	-0.48%	706
Oct 20, 2025	170.58	172.50	170.32	172.50	170.24	1.60%	213
Oct 17, 2025	168.34	169.78	168.34	169.78	167.56	-0.69%	925
Oct 16, 2025	170.64	170.96	169.44	170.96	168.72	-0.50%	210
Oct 15, 2025	168.70	171.82	168.70	171.82	169.57	1.67%	2,793