ETR:FLH0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.86	23.06	22.74	22.90	-	-2.55%	6,951
Aug 21, 2026	24.94	25.30	23.28	23.50	23.50	-2.57%	6,150
Aug 20, 2026	24.66	24.66	23.98	24.12	24.12	1.86%	5,782
Aug 19, 2026	24.48	24.60	23.20	23.68	23.68	-5.05%	5,763
Aug 18, 2026	26.52	26.52	24.94	24.94	24.94	-6.45%	12,892
Aug 17, 2026	27.32	27.54	26.44	26.66	26.66	3.33%	7,962
Aug 14, 2026	26.68	26.86	25.80	25.80	25.80	-5.77%	5,520
Aug 13, 2026	27.00	27.64	26.76	27.38	27.38	3.17%	4,514
Aug 12, 2026	26.88	28.40	26.46	26.54	26.54	2.71%	6,476
Aug 11, 2026	25.16	25.98	25.10	25.84	25.84	2.30%	4,698
Aug 10, 2026	25.64	26.40	25.14	25.26	25.26	0.08%	4,137
Aug 7, 2026	25.40	25.92	24.44	25.24	25.24	-3.59%	8,433
Aug 6, 2026	25.80	26.18	24.48	26.18	26.18	-1.13%	10,130
Aug 5, 2026	27.40	27.40	26.28	26.48	26.48	-2.22%	7,789
Aug 4, 2026	26.18	27.08	25.84	27.08	27.08	6.03%	4,593
Aug 3, 2026	24.20	25.54	24.20	25.54	25.54	6.68%	75
Jul 31, 2026	25.22	26.10	23.94	23.94	23.94	-1.48%	6,021
Jul 30, 2026	20.60	24.60	20.60	24.30	24.30	15.17%	16,453
Jul 29, 2026	23.30	23.66	21.00	21.10	21.10	-9.98%	9,636
Jul 28, 2026	24.06	24.42	22.48	23.44	23.44	0.95%	24,905
Jul 27, 2026	25.02	25.02	23.22	23.22	23.22	-6.45%	5,684
Jul 24, 2026	26.34	26.34	24.46	24.82	24.82	-5.41%	4,278
Jul 23, 2026	26.78	27.28	25.80	26.24	26.24	-3.39%	8,028
Jul 22, 2026	26.14	27.30	25.86	27.16	27.16	0.97%	6,512
Jul 21, 2026	25.50	26.90	25.42	26.90	26.90	10.61%	7,599
Jul 20, 2026	22.64	24.86	22.60	24.32	24.32	12.18%	13,774
Jul 17, 2026	22.08	23.02	21.20	21.68	21.68	-7.98%	8,669
Jul 16, 2026	25.38	25.38	23.52	23.56	23.56	-2.89%	7,616
Jul 15, 2026	25.48	25.52	24.18	24.26	24.26	-2.33%	3,525
Jul 14, 2026	25.74	26.24	24.28	24.84	24.84	-4.90%	6,747
Jul 13, 2026	26.28	26.48	26.12	26.12	26.12	-3.90%	1,939
Jul 10, 2026	28.00	28.16	27.06	27.18	27.18	-5.10%	5,523
Jul 9, 2026	28.04	28.70	28.04	28.64	28.64	7.51%	7,413
Jul 8, 2026	26.04	27.72	26.04	26.64	26.64	-2.56%	3,592
Jul 7, 2026	28.82	28.82	27.34	27.34	27.34	-8.81%	594
Jul 6, 2026	29.70	30.94	29.62	29.98	29.98	1.15%	11,885
Jul 3, 2026	29.64	29.64	29.64	29.64	29.64	2.56%	359
Jul 2, 2026	30.84	31.56	28.36	28.90	28.90	-9.63%	7,174
Jul 1, 2026	32.76	32.82	31.06	31.98	31.98	-4.19%	3,853
Jun 30, 2026	33.38	34.58	32.94	33.38	33.38	3.34%	4,331
Jun 29, 2026	34.80	35.40	31.98	32.30	32.30	-5.83%	11,297
Jun 26, 2026	33.84	34.30	33.48	34.30	34.30	-3.65%	6,035
Jun 25, 2026	38.18	38.62	35.50	35.60	35.60	-5.72%	5,767
Jun 24, 2026	40.26	40.26	37.70	37.76	37.76	-5.69%	1,662
Jun 23, 2026	37.74	40.04	36.70	40.04	40.04	-1.18%	5,772
Jun 22, 2026	40.50	40.84	40.00	40.52	40.52	-1.32%	2,450
Jun 19, 2026	40.00	41.06	39.86	41.06	41.06	1.38%	1,251
Jun 18, 2026	40.54	41.38	40.32	40.50	40.50	2.17%	4,120
Jun 17, 2026	40.68	41.60	39.64	39.64	39.64	-2.27%	2,513
Jun 16, 2026	40.08	41.80	39.32	40.56	40.56	2.84%	15,351