ETR:FOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	178.62	179.20	168.50	169.26	169.26	-6.50%	20,209
Jun 1, 2026	170.62	181.60	169.04	181.02	181.02	9.91%	30,907
May 29, 2026	153.22	164.70	152.00	164.70	164.70	6.93%	15,942
May 28, 2026	150.32	156.72	147.60	154.02	154.02	-1.23%	23,458
May 27, 2026	154.26	157.48	152.32	155.94	155.94	-0.20%	10,302
May 26, 2026	156.24	156.76	153.76	156.26	156.26	0.22%	10,331
May 25, 2026	156.78	156.78	155.22	155.92	155.92	1.10%	1,695
May 22, 2026	154.12	157.78	152.94	154.22	154.22	2.28%	9,367
May 21, 2026	152.18	152.64	148.58	150.78	150.78	-1.15%	17,275
May 20, 2026	154.76	155.14	149.54	152.54	152.54	-2.73%	9,968
May 19, 2026	154.76	161.26	154.76	156.82	156.82	2.08%	13,420
May 18, 2026	149.62	155.00	146.00	153.62	153.62	2.45%	15,074
May 15, 2026	144.10	149.96	143.76	149.94	149.94	3.71%	10,080
May 14, 2026	142.14	144.60	141.00	144.58	144.58	1.63%	4,563
May 13, 2026	146.28	146.96	142.26	142.26	142.26	-4.19%	5,693
May 12, 2026	150.62	152.10	148.48	148.48	148.48	-1.89%	9,646
May 11, 2026	153.76	154.66	151.34	151.34	151.34	-0.86%	5,976
May 8, 2026	156.94	157.14	150.46	152.66	152.66	-4.30%	8,218
May 7, 2026	154.36	159.96	154.20	159.52	159.52	2.49%	4,402
May 6, 2026	158.72	159.82	155.26	155.64	155.64	-1.59%	6,690
May 5, 2026	159.32	160.08	155.00	158.16	158.16	-1.09%	3,509
May 4, 2026	156.88	162.10	155.58	159.90	159.90	6.16%	12,677
Apr 30, 2026	153.62	153.80	148.44	150.62	150.62	-2.04%	5,849
Apr 29, 2026	155.70	155.70	152.24	153.76	153.76	-1.31%	3,527
Apr 28, 2026	154.46	156.90	154.02	155.80	155.80	0.37%	6,585
Apr 27, 2026	151.96	156.80	150.66	155.22	155.22	3.63%	9,273
Apr 24, 2026	150.46	151.80	148.14	149.78	149.78	1.30%	8,717
Apr 23, 2026	155.92	156.64	147.40	147.86	147.86	-8.83%	14,934
Apr 22, 2026	161.86	162.32	160.04	162.18	162.18	0.26%	13,819
Apr 21, 2026	159.16	163.50	156.74	161.76	161.76	2.91%	3,501
Apr 20, 2026	154.04	160.00	153.70	157.18	157.18	0.55%	4,290
Apr 17, 2026	154.74	158.70	154.18	156.32	156.32	2.08%	11,192
Apr 16, 2026	152.72	156.06	151.84	153.14	153.14	1.94%	9,270
Apr 15, 2026	145.98	150.34	145.90	150.22	150.22	2.08%	6,235
Apr 14, 2026	146.94	149.58	146.24	147.16	147.16	0.11%	16,206
Apr 13, 2026	140.54	147.00	140.44	147.00	147.00	4.94%	4,947
Apr 10, 2026	146.16	146.28	140.08	140.08	140.08	-3.19%	11,837
Apr 9, 2026	151.44	151.72	143.94	144.70	144.70	-7.11%	9,603
Apr 8, 2026	166.84	166.92	155.62	156.16	155.78	-1.58%	4,048
Apr 7, 2026	160.22	161.12	157.56	158.66	158.28	-1.61%	2,479
Apr 2, 2026	159.42	161.86	157.72	161.26	160.87	0.10%	2,247
Apr 1, 2026	162.92	162.92	157.78	161.10	160.71	-0.91%	5,995
Mar 31, 2026	162.38	163.02	158.76	162.58	162.19	1.11%	1,551
Mar 30, 2026	155.74	160.80	155.74	160.80	160.41	2.70%	2,740
Mar 27, 2026	160.88	160.88	156.00	156.58	156.20	-2.15%	7,199
Mar 26, 2026	157.24	162.24	155.98	160.02	159.63	2.09%	4,324
Mar 25, 2026	158.92	160.66	155.70	156.74	156.36	-1.74%	6,137
Mar 24, 2026	167.14	167.80	158.54	159.52	159.14	-4.63%	9,950
Mar 23, 2026	168.06	172.40	165.86	167.26	166.86	-0.45%	8,482
Mar 20, 2026	169.40	169.40	164.70	168.02	167.62	-0.28%	5,815