ETR:F703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	166.76	166.94	164.40	164.40	164.40	-1.51%	769
Dec 12, 2025	167.50	168.14	165.34	166.92	166.92	0.22%	141
Dec 11, 2025	166.58	167.28	166.26	166.56	166.56	-0.22%	284
Dec 10, 2025	166.06	167.52	165.74	166.92	166.92	-0.48%	2,470
Dec 9, 2025	167.62	170.50	167.62	167.72	167.72	-1.69%	6,691
Dec 8, 2025	168.52	170.60	167.66	170.60	170.60	0.58%	2,379
Dec 5, 2025	167.60	169.62	167.60	169.62	169.62	1.05%	772
Dec 4, 2025	167.96	167.96	167.10	167.86	167.86	0.30%	240
Dec 3, 2025	166.00	167.36	166.00	167.36	167.36	-0.08%	176
Dec 2, 2025	167.06	167.62	166.86	167.50	167.50	-0.14%	655
Dec 1, 2025	166.70	167.74	165.50	167.74	167.74	0.13%	457
Nov 28, 2025	165.96	167.52	165.96	167.52	167.52	0.87%	327
Nov 27, 2025	165.96	166.86	165.96	166.08	166.08	-0.40%	18
Nov 26, 2025	165.78	166.74	165.52	166.74	166.74	2.31%	55
Nov 25, 2025	163.80	163.80	162.98	162.98	162.98	0.20%	1
Nov 24, 2025	163.22	164.26	162.10	162.66	162.66	0.16%	716
Nov 21, 2025	160.54	162.40	160.00	162.40	162.40	-1.43%	605
Nov 20, 2025	164.90	164.94	163.94	164.76	164.76	1.45%	471
Nov 19, 2025	161.18	163.90	161.18	162.40	162.40	0.09%	427
Nov 18, 2025	162.12	163.10	161.56	162.26	162.26	-2.36%	855
Nov 17, 2025	166.24	166.62	164.52	166.18	166.18	-0.53%	6,677
Nov 14, 2025	165.20	167.06	164.00	167.06	167.06	-0.07%	631
Nov 13, 2025	167.90	168.58	166.68	167.18	167.18	-1.19%	251
Nov 12, 2025	169.02	169.20	168.40	169.20	169.20	0.55%	8
Nov 11, 2025	167.12	168.28	167.12	168.28	168.28	0.60%	97
Nov 10, 2025	166.20	167.28	166.20	167.28	167.28	2.81%	212
Nov 7, 2025	166.24	166.24	162.70	162.70	162.70	-1.35%	909
Nov 6, 2025	166.42	167.24	164.92	164.92	164.92	-1.95%	430
Nov 5, 2025	164.68	168.20	164.68	168.20	168.20	0.96%	665
Nov 4, 2025	166.54	167.34	165.76	166.60	166.60	-2.91%	601
Nov 3, 2025	170.82	172.18	170.40	171.60	168.92	0.86%	441
Oct 31, 2025	170.62	170.62	169.88	170.14	167.48	-0.08%	44
Oct 30, 2025	170.20	170.28	169.00	170.28	167.62	-	32
Oct 29, 2025	170.10	170.82	170.10	170.28	167.62	0.15%	100
Oct 28, 2025	169.32	170.02	169.32	170.02	167.36	-0.07%	69
Oct 27, 2025	169.22	170.14	169.22	170.14	167.48	0.53%	1
Oct 24, 2025	168.88	169.86	168.64	169.24	166.60	0.52%	315
Oct 23, 2025	168.68	168.68	167.90	168.36	165.73	0.61%	27
Oct 22, 2025	170.10	171.70	167.16	167.34	164.73	-0.66%	947
Oct 21, 2025	169.28	169.78	168.14	168.46	165.83	-0.96%	271
Oct 20, 2025	165.78	170.10	165.78	170.10	167.44	2.51%	8
Oct 17, 2025	165.02	166.70	165.02	165.94	163.35	-0.95%	117
Oct 16, 2025	168.06	168.06	167.38	167.54	164.92	-0.73%	1
Oct 15, 2025	168.48	168.78	165.50	168.78	166.14	1.20%	1,325
Oct 14, 2025	165.58	166.78	165.30	166.78	164.18	-0.70%	5
Oct 13, 2025	166.92	168.12	165.90	167.96	165.34	1.58%	1,526
Oct 10, 2025	168.88	169.18	165.34	165.34	162.76	-1.85%	420
Oct 9, 2025	168.90	170.38	168.46	168.46	165.83	0.02%	364
Oct 8, 2025	167.68	168.94	167.58	168.42	165.79	0.55%	726
Oct 7, 2025	169.16	169.16	167.50	167.50	164.88	-1.05%	174