ETR:G14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.52	18.82	18.41	18.82	18.82	-0.63%	2,541
Apr 1, 2026	18.57	18.94	18.57	18.94	18.94	4.87%	522
Mar 31, 2026	17.89	18.06	17.89	18.06	18.06	0.06%	20
Mar 30, 2026	18.24	18.24	18.05	18.05	18.05	-1.04%	374
Mar 27, 2026	18.24	18.24	18.24	18.24	18.24	0.11%	-
Mar 26, 2026	18.22	18.22	18.20	18.22	18.22	-0.76%	44
Mar 25, 2026	18.35	18.36	18.29	18.36	18.36	7.37%	56
Mar 23, 2026	17.10	17.10	17.10	17.10	17.10	-2.68%	130
Mar 20, 2026	17.75	17.83	17.57	17.57	17.57	-1.18%	3,219
Mar 19, 2026	17.90	17.90	17.77	17.78	17.78	-4.97%	1,702
Mar 18, 2026	18.85	18.85	18.67	18.71	18.71	1.08%	958
Mar 17, 2026	18.48	18.51	18.48	18.51	18.51	-0.16%	35
Mar 16, 2026	18.42	18.54	18.42	18.54	18.54	1.15%	176
Mar 13, 2026	18.30	18.33	18.25	18.33	18.33	-1.45%	425
Mar 12, 2026	18.66	18.66	18.60	18.60	18.60	-0.21%	945
Mar 11, 2026	18.67	18.70	18.64	18.64	18.64	-0.48%	434
Mar 10, 2026	18.93	18.93	18.73	18.73	18.73	0.81%	1,682
Mar 9, 2026	18.11	18.73	18.11	18.58	18.58	0.43%	1,591
Mar 6, 2026	18.59	18.77	18.42	18.50	18.50	0.76%	2,958
Mar 5, 2026	18.72	18.72	18.36	18.36	18.36	-1.82%	491
Mar 4, 2026	18.47	18.80	18.47	18.70	18.70	1.52%	1,779
Mar 3, 2026	19.16	19.17	18.42	18.42	18.42	-4.51%	1,310
Mar 2, 2026	19.36	19.39	19.29	19.29	19.29	-2.33%	752
Feb 27, 2026	19.66	19.75	19.59	19.75	19.75	0.51%	1,501
Feb 26, 2026	19.81	19.83	19.65	19.65	19.65	-2.34%	1,598
Feb 25, 2026	20.18	20.18	20.12	20.12	20.12	-1.66%	4,103
Feb 24, 2026	20.48	20.48	20.44	20.46	20.46	0.99%	2,052
Feb 23, 2026	20.66	20.66	20.26	20.26	20.26	-1.55%	5,114
Feb 20, 2026	20.14	20.58	20.14	20.58	20.58	1.08%	4,499
Feb 19, 2026	20.00	20.64	20.00	20.36	20.36	1.60%	6,044
Feb 18, 2026	19.80	20.04	19.80	20.04	20.04	0.70%	2,083
Feb 17, 2026	19.80	19.90	19.80	19.90	19.90	0.15%	434
Feb 16, 2026	20.00	20.00	19.87	19.87	19.87	-1.34%	2,230
Feb 13, 2026	20.14	20.14	20.14	20.14	20.14	0.10%	60
Feb 12, 2026	20.12	20.12	20.12	20.12	20.12	1.36%	100
Feb 11, 2026	19.85	19.85	19.85	19.85	19.85	-2.02%	-
Feb 10, 2026	20.38	20.44	20.26	20.26	20.26	0.90%	1,904
Feb 9, 2026	20.08	20.08	20.08	20.08	20.08	-0.10%	233
Feb 6, 2026	19.49	20.22	19.49	20.10	20.10	2.03%	2,141
Feb 5, 2026	19.32	19.74	19.32	19.70	19.70	2.87%	1,848
Feb 4, 2026	19.15	19.75	19.12	19.15	19.15	-1.44%	2,229
Feb 3, 2026	18.42	19.47	18.39	19.43	19.43	6.52%	3,063
Feb 2, 2026	17.56	18.25	17.56	18.24	18.24	1.00%	5,191
Jan 30, 2026	19.35	19.61	17.91	18.06	18.06	-16.93%	24,586
Jan 29, 2026	21.84	21.84	21.74	21.74	21.74	1.21%	145
Jan 28, 2026	21.48	21.48	21.48	21.48	21.48	0.09%	-
Jan 27, 2026	21.02	21.46	21.02	21.46	21.46	1.51%	511
Jan 26, 2026	21.28	21.30	21.14	21.14	21.14	1.15%	1,023
Jan 23, 2026	21.24	21.24	20.90	20.90	20.90	-2.43%	100
Jan 22, 2026	21.30	21.42	21.30	21.42	21.42	2.88%	64