ETR:FO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	54.99	55.68	54.99	55.68	55.68	-0.38%	-
Sep 9, 2026	55.72	56.10	55.72	55.89	55.89	-0.41%	2,179
Sep 8, 2026	55.67	56.12	55.67	56.12	56.12	-0.39%	-
Sep 7, 2026	56.34	56.34	56.34	56.34	56.34	-0.32%	-
Sep 4, 2026	56.52	56.52	56.52	56.52	56.52	-3.30%	126
Sep 1, 2026	58.70	58.70	58.70	58.70	58.45	-	360
Aug 24, 2026	59.16	59.16	58.70	58.70	58.45	-3.79%	104
Aug 18, 2026	61.01	61.01	61.01	61.01	60.75	12.03%	32
Aug 11, 2026	54.46	54.46	54.46	54.46	54.23	-2.51%	1
Aug 10, 2026	55.86	55.86	55.86	55.86	55.62	4.08%	2
Aug 7, 2026	53.67	53.67	53.67	53.67	53.44	2.48%	4
Aug 6, 2026	51.25	52.37	51.25	52.37	52.15	4.07%	18
Aug 5, 2026	50.32	50.32	50.32	50.32	50.11	0.58%	1
Aug 4, 2026	50.03	50.03	50.03	50.03	49.82	-1.75%	1
Aug 3, 2026	50.92	50.92	50.92	50.92	50.70	-0.10%	2
Jul 29, 2026	50.97	50.97	50.97	50.97	50.75	3.48%	84
Jul 17, 2026	49.08	49.26	49.08	49.26	49.05	1.46%	190
Jul 15, 2026	48.55	48.55	48.55	48.55	48.34	-0.82%	1
Jul 7, 2026	48.95	48.95	48.95	48.95	48.74	-4.03%	3,952
Mar 17, 2026	51.00	51.00	51.00	51.00	50.78	0.99%	-
Mar 16, 2026	50.50	50.50	50.50	50.50	50.28	1.81%	-
Mar 13, 2026	49.40	49.80	49.40	49.60	49.39	-0.80%	289
Mar 12, 2026	50.00	50.00	50.00	50.00	49.79	-0.99%	-
Mar 11, 2026	50.50	50.50	50.50	50.50	50.28	-	-
Mar 10, 2026	50.50	50.50	50.50	50.50	50.28	-0.98%	-