ETR:FOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	155.62	159.22	154.40	157.62	157.62	1.27%	9,568
Jul 30, 2026	165.00	165.00	153.42	155.64	155.64	-5.57%	15,076
Jul 29, 2026	160.18	164.82	155.52	164.82	164.82	2.14%	19,974
Jul 28, 2026	153.70	161.78	153.30	161.36	161.36	5.60%	12,341
Jul 27, 2026	144.06	153.08	144.06	152.80	152.80	6.60%	10,829
Jul 24, 2026	138.64	143.98	138.64	143.34	143.34	4.20%	15,782
Jul 23, 2026	143.78	145.56	136.66	137.56	137.56	-4.93%	9,670
Jul 22, 2026	150.00	150.60	144.60	144.70	144.70	-2.68%	7,672
Jul 21, 2026	149.26	150.60	145.88	148.68	148.68	-0.99%	5,690
Jul 20, 2026	149.16	150.32	146.50	150.16	150.16	1.16%	9,112
Jul 17, 2026	148.92	153.14	146.72	148.44	148.44	-0.05%	15,524
Jul 16, 2026	146.34	148.52	146.34	148.52	148.52	0.56%	5,816
Jul 15, 2026	145.70	150.84	145.70	147.70	147.70	0.19%	8,120
Jul 14, 2026	148.80	148.96	140.16	147.42	147.42	-2.18%	20,317
Jul 13, 2026	143.60	150.70	143.58	150.70	150.70	5.71%	11,432
Jul 10, 2026	142.30	145.44	142.30	142.56	142.56	-0.17%	5,796
Jul 9, 2026	144.96	144.96	137.14	142.80	142.80	-1.67%	15,983
Jul 8, 2026	148.82	148.82	144.60	145.22	145.22	-2.80%	8,486
Jul 7, 2026	145.70	149.50	145.70	149.40	149.40	2.61%	10,677
Jul 6, 2026	145.36	145.92	141.72	145.60	145.60	1.36%	13,741
Jul 3, 2026	145.32	145.32	142.82	143.64	143.64	-0.53%	3,605
Jul 2, 2026	143.76	145.14	141.42	144.40	144.40	-0.11%	23,502
Jul 1, 2026	137.90	145.16	137.72	144.56	144.56	6.36%	17,152
Jun 30, 2026	139.06	139.06	135.02	135.92	135.92	-2.72%	9,911
Jun 29, 2026	138.80	141.60	137.64	139.72	139.72	1.64%	13,622
Jun 26, 2026	132.76	137.46	132.34	137.46	137.46	3.63%	11,990
Jun 25, 2026	133.60	135.46	131.14	132.64	132.64	-2.97%	12,751
Jun 24, 2026	135.16	138.30	132.98	136.70	136.70	1.79%	10,592
Jun 23, 2026	131.46	135.00	131.12	134.30	134.30	3.50%	14,985
Jun 22, 2026	132.84	134.34	129.76	129.76	129.76	-2.02%	15,156
Jun 19, 2026	133.96	133.96	132.30	132.44	132.44	-	3,290
Jun 18, 2026	136.00	136.22	130.62	132.44	132.44	-3.46%	16,511
Jun 17, 2026	139.94	140.10	136.44	137.18	137.18	-2.08%	5,748
Jun 16, 2026	142.92	143.36	139.76	140.10	140.10	-3.03%	11,233
Jun 15, 2026	145.42	147.26	142.50	144.48	144.48	1.42%	13,249
Jun 12, 2026	144.02	144.62	139.64	142.46	142.46	-0.56%	15,712
Jun 11, 2026	148.00	148.00	142.00	143.26	143.26	-4.71%	24,787
Jun 10, 2026	150.76	151.88	147.22	150.72	150.34	-0.46%	19,047
Jun 9, 2026	157.64	158.10	151.42	151.42	151.04	-4.25%	5,212
Jun 8, 2026	160.06	160.88	157.72	158.14	157.74	-1.90%	6,077
Jun 5, 2026	162.26	165.72	161.20	161.20	160.79	-1.87%	7,332
Jun 4, 2026	162.82	168.40	162.72	164.28	163.86	-0.54%	19,752
Jun 3, 2026	172.16	173.34	164.84	165.18	164.76	-2.41%	9,285
Jun 2, 2026	178.62	179.20	168.50	169.26	168.83	-6.50%	20,209
Jun 1, 2026	170.62	181.60	169.04	181.02	180.56	9.91%	30,907
May 29, 2026	153.22	164.70	152.00	164.70	164.28	6.93%	15,942
May 28, 2026	150.32	156.72	147.60	154.02	153.63	-1.23%	23,458
May 27, 2026	154.26	157.48	152.32	155.94	155.55	-0.20%	10,302
May 26, 2026	156.24	156.76	153.76	156.26	155.87	0.22%	10,331
May 25, 2026	156.78	156.78	155.22	155.92	155.53	1.10%	1,695