ETR:FO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	58.66	60.55	58.66	60.55	60.55	2.44%	100
Oct 21, 2026	59.75	59.75	59.11	59.11	59.11	-0.20%	-
Oct 20, 2026	58.29	59.23	57.69	59.23	59.23	3.62%	-
Oct 19, 2026	57.06	57.66	57.06	57.16	57.16	-1.41%	162
Oct 16, 2026	57.04	58.29	57.04	57.98	57.98	2.55%	8
Oct 15, 2026	55.55	56.54	55.48	56.54	56.54	2.11%	306
Oct 14, 2026	55.62	55.75	55.16	55.37	55.37	-1.21%	13
Oct 13, 2026	55.93	56.18	55.10	56.05	56.05	-0.41%	8
Oct 12, 2026	56.01	56.28	56.01	56.28	56.28	-0.55%	-
Oct 9, 2026	56.54	56.59	56.43	56.59	56.59	0.57%	16
Oct 8, 2026	56.86	56.86	55.12	56.27	56.27	1.64%	-
Oct 7, 2026	55.54	55.54	54.28	55.36	55.36	0.04%	22
Oct 6, 2026	56.30	56.30	55.34	55.34	55.34	0.05%	44
Oct 5, 2026	55.68	55.68	54.75	55.31	55.31	1.17%	14
Oct 2, 2026	54.42	56.10	54.42	54.67	54.67	0.85%	-
Oct 1, 2026	55.33	55.40	54.21	54.21	54.21	-2.66%	-
Sep 30, 2026	54.68	55.69	54.68	55.69	55.69	0.78%	-
Sep 29, 2026	55.36	55.36	55.13	55.26	55.26	-0.70%	-
Sep 28, 2026	54.46	55.65	54.46	55.65	55.65	0.56%	-
Sep 25, 2026	55.86	55.86	55.34	55.34	55.34	-1.76%	-
Sep 24, 2026	55.68	56.33	55.08	56.33	56.33	1.02%	6,523
Sep 23, 2026	57.39	57.39	55.26	55.76	55.76	-1.62%	-
Sep 22, 2026	56.58	57.52	56.58	56.68	56.68	-0.60%	-
Sep 21, 2026	55.73	57.02	55.58	57.02	57.02	1.26%	-
Sep 18, 2026	56.18	57.66	55.95	56.31	56.31	-1.28%	8
Sep 17, 2026	59.17	59.17	57.04	57.04	57.04	-4.09%	-
Sep 16, 2026	58.63	59.47	58.63	59.47	59.47	-0.75%	-
Sep 15, 2026	59.92	59.92	59.92	59.92	59.92	4.66%	1,662
Sep 14, 2026	57.24	57.25	57.24	57.25	57.25	1.80%	150
Sep 11, 2026	56.35	56.35	56.24	56.24	56.24	1.01%	-
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