ETR:FOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	131.46	131.46	131.12	131.12	-	1.05%	15,160
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
May 22, 2026	154.12	157.78	152.94	154.22	153.83	2.28%	9,367
May 21, 2026	152.18	152.64	148.58	150.78	150.40	-1.15%	17,275
May 20, 2026	154.76	155.14	149.54	152.54	152.15	-2.73%	9,968
May 19, 2026	154.76	161.26	154.76	156.82	156.42	2.08%	13,420
May 18, 2026	149.62	155.00	146.00	153.62	153.23	2.45%	15,074
May 15, 2026	144.10	149.96	143.76	149.94	149.56	3.71%	10,080
May 14, 2026	142.14	144.60	141.00	144.58	144.21	1.63%	4,563
May 13, 2026	146.28	146.96	142.26	142.26	141.90	-4.19%	5,693
May 12, 2026	150.62	152.10	148.48	148.48	148.10	-1.89%	9,646
May 11, 2026	153.76	154.66	151.34	151.34	150.96	-0.86%	5,976
May 8, 2026	156.94	157.14	150.46	152.66	152.27	-4.30%	8,218
May 7, 2026	154.36	159.96	154.20	159.52	159.12	2.49%	4,402
May 6, 2026	158.72	159.82	155.26	155.64	155.25	-1.59%	6,690
May 5, 2026	159.32	160.08	155.00	158.16	157.76	-1.09%	3,509
May 4, 2026	156.88	162.10	155.58	159.90	159.50	6.16%	12,677
Apr 30, 2026	153.62	153.80	148.44	150.62	150.24	-2.04%	5,849
Apr 29, 2026	155.70	155.70	152.24	153.76	153.37	-1.31%	3,527
Apr 28, 2026	154.46	156.90	154.02	155.80	155.41	0.37%	6,585
Apr 27, 2026	151.96	156.80	150.66	155.22	154.83	3.63%	9,273
Apr 24, 2026	150.46	151.80	148.14	149.78	149.40	1.30%	8,717
Apr 23, 2026	155.92	156.64	147.40	147.86	147.49	-8.83%	14,934
Apr 22, 2026	161.86	162.32	160.04	162.18	161.77	0.26%	13,819
Apr 21, 2026	159.16	163.50	156.74	161.76	161.35	2.91%	3,501
Apr 20, 2026	154.04	160.00	153.70	157.18	156.78	0.55%	4,290
Apr 17, 2026	154.74	158.70	154.18	156.32	155.93	2.08%	11,192
Apr 16, 2026	152.72	156.06	151.84	153.14	152.75	1.94%	9,270
Apr 15, 2026	145.98	150.34	145.90	150.22	149.84	2.08%	6,235
Apr 14, 2026	146.94	149.58	146.24	147.16	146.79	0.11%	16,206