ETR:FOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	175.32	180.26	175.00	179.80	179.80	1.59%	4,432
Aug 20, 2026	175.60	177.52	173.86	176.98	176.98	0.33%	8,127
Aug 19, 2026	169.26	177.44	166.66	176.40	176.40	3.76%	12,187
Aug 18, 2026	165.32	170.62	164.68	170.00	170.00	2.79%	8,690
Aug 17, 2026	167.94	168.42	165.00	165.38	165.38	-2.63%	4,123
Aug 14, 2026	174.40	175.90	168.98	169.84	169.84	1.93%	10,911
Aug 13, 2026	167.44	171.54	166.62	166.62	166.62	0.11%	8,673
Aug 12, 2026	170.26	170.68	164.86	166.44	166.44	-2.67%	9,838
Aug 11, 2026	170.38	172.54	169.42	171.00	171.00	1.17%	5,715
Aug 10, 2026	166.76	169.24	164.38	169.02	169.02	2.19%	8,283
Aug 7, 2026	164.72	168.40	163.76	165.40	165.40	2.49%	8,692
Aug 6, 2026	159.92	161.52	158.46	161.38	161.38	-2.55%	14,927
Aug 5, 2026	164.28	168.48	163.92	165.60	165.60	0.78%	9,459
Aug 4, 2026	160.92	164.64	157.00	164.32	164.32	0.05%	7,797
Aug 3, 2026	161.14	167.86	160.72	164.24	164.24	4.20%	11,662
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