ETR:G14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.20	15.20	15.20	15.20	-	-0.59%	-
Aug 21, 2026	15.24	15.29	15.19	15.29	15.29	0.72%	112
Aug 20, 2026	15.17	15.27	15.17	15.18	15.18	-0.78%	385
Aug 19, 2026	15.30	15.30	15.30	15.30	15.30	-1.99%	-
Aug 17, 2026	15.61	15.61	15.61	15.61	15.61	-0.13%	206
Aug 14, 2026	15.48	15.64	15.42	15.63	15.63	0.71%	624
Aug 13, 2026	15.31	15.52	15.31	15.52	15.52	0.98%	1,387
Aug 12, 2026	15.47	15.47	15.29	15.37	15.37	1.25%	2,462
Aug 11, 2026	15.18	15.18	15.18	15.18	15.18	0.66%	200
Aug 10, 2026	15.35	15.35	15.05	15.08	15.08	-1.44%	1,777
Aug 7, 2026	15.22	15.33	15.22	15.30	15.30	-0.20%	1,409
Aug 6, 2026	15.37	15.39	15.33	15.33	15.33	0.33%	1,342
Aug 5, 2026	15.12	15.28	15.10	15.28	15.28	1.66%	1,958
Aug 3, 2026	14.80	15.03	14.78	15.03	15.03	1.69%	1,984
Jul 31, 2026	14.88	14.88	14.78	14.78	14.78	-0.14%	2,218
Jul 30, 2026	14.64	14.94	14.62	14.80	14.80	3.14%	5,892
Jul 29, 2026	14.27	14.56	14.26	14.35	14.35	2.50%	4,195
Jul 28, 2026	14.20	14.20	13.86	14.00	14.00	-2.78%	5,098
Jul 27, 2026	14.74	14.77	14.36	14.40	14.40	-1.03%	4,521
Jul 24, 2026	15.40	15.79	14.40	14.55	14.55	-9.74%	19,909
Jul 23, 2026	16.20	16.41	16.00	16.12	16.12	-0.19%	1,265
Jul 22, 2026	16.15	16.22	16.14	16.15	16.15	-0.06%	6,997
Jul 21, 2026	16.09	16.16	16.09	16.16	16.16	0.44%	330
Jul 20, 2026	16.09	16.09	16.09	16.09	16.09	-0.98%	-
Jul 17, 2026	16.31	16.39	16.21	16.25	16.25	-	646
Jul 16, 2026	16.33	16.33	16.25	16.25	16.25	-0.79%	372
Jul 15, 2026	16.38	16.50	16.24	16.38	16.38	0.80%	1,562
Jul 14, 2026	16.33	16.33	16.22	16.25	16.25	-0.18%	325
Jul 13, 2026	16.39	16.39	16.28	16.28	16.28	-1.87%	170
Jul 10, 2026	16.13	16.62	16.13	16.59	16.59	2.85%	3,096
Jul 9, 2026	16.13	16.23	16.12	16.13	16.13	0.25%	2,933
Jul 8, 2026	16.00	16.10	15.94	16.09	16.09	-0.37%	2,995
Jul 7, 2026	16.32	16.34	16.09	16.15	16.15	-1.46%	1,140
Jul 6, 2026	16.30	16.39	16.30	16.39	16.39	-1.92%	851
Jul 3, 2026	16.22	16.71	16.21	16.71	16.71	4.83%	1,429
Jul 2, 2026	16.39	16.60	15.94	15.94	15.94	-3.28%	8,191
Jul 1, 2026	16.48	16.48	16.48	16.48	16.48	-1.14%	560
Jun 30, 2026	16.44	16.67	16.44	16.67	16.67	1.77%	2,440
Jun 29, 2026	16.78	16.78	16.38	16.38	16.38	-3.25%	2,020
Jun 26, 2026	17.01	17.01	16.76	16.93	16.93	-2.42%	3,982
Jun 25, 2026	17.51	17.59	17.35	17.35	17.35	-2.42%	840
Jun 24, 2026	17.92	18.14	17.78	17.78	17.78	-0.56%	836
Jun 23, 2026	18.02	18.02	17.39	17.88	17.88	-14.53%	6,774
Jun 22, 2026	20.92	20.92	20.92	20.92	20.92	0.29%	-
Jun 19, 2026	20.86	20.86	20.86	20.86	20.86	-	120
Jun 18, 2026	20.86	20.86	20.86	20.86	20.86	0.77%	425
Jun 17, 2026	20.70	20.70	20.70	20.70	20.70	-	-
Jun 16, 2026	20.70	20.70	20.70	20.70	20.70	-0.58%	69
Jun 15, 2026	20.82	20.82	20.82	20.82	20.82	1.76%	200
Jun 12, 2026	20.46	20.46	20.46	20.46	20.46	0.10%	1,115