ETR:G14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	14.13	14.22	14.10	14.10	14.10	-1.95%	128
Oct 7, 2026	14.84	14.84	14.38	14.38	14.38	-3.43%	1,210
Oct 6, 2026	14.98	15.08	14.89	14.89	14.89	-1.72%	1,479
Oct 5, 2026	15.37	15.37	15.15	15.15	15.15	-3.32%	946
Oct 2, 2026	15.49	15.82	15.49	15.67	15.67	-0.13%	1,314
Oct 1, 2026	15.45	15.69	15.45	15.69	15.69	1.10%	685
Sep 30, 2026	15.75	15.75	15.52	15.52	15.52	-0.45%	3,326
Sep 29, 2026	15.64	15.76	15.59	15.59	15.59	0.13%	900
Sep 28, 2026	15.53	15.60	15.53	15.57	15.57	0.26%	194
Sep 25, 2026	15.60	15.60	15.53	15.53	15.53	0.39%	330
Sep 24, 2026	15.71	15.71	15.47	15.47	15.47	-1.90%	547
Sep 23, 2026	15.53	15.77	15.53	15.77	15.77	2.54%	857
Sep 22, 2026	15.37	15.42	15.37	15.38	15.38	0.33%	275
Sep 21, 2026	15.01	15.33	15.01	15.33	15.33	2.68%	661
Sep 18, 2026	14.86	14.95	14.82	14.93	14.93	0.20%	657
Sep 17, 2026	14.79	14.90	14.79	14.90	14.90	1.98%	193
Sep 16, 2026	14.77	14.77	14.60	14.61	14.61	0.34%	1,149
Sep 15, 2026	14.58	14.59	14.56	14.56	14.56	-	1
Sep 14, 2026	14.88	14.88	14.56	14.56	14.56	-3.13%	2,213
Sep 11, 2026	15.02	15.03	14.91	15.03	15.03	-1.44%	1,050
Sep 10, 2026	15.28	15.28	15.12	15.25	15.25	-0.78%	-
Sep 9, 2026	15.53	15.53	15.37	15.37	15.37	-1.16%	280
Sep 8, 2026	15.46	15.62	15.46	15.55	15.55	1.30%	70
Sep 7, 2026	15.61	15.61	15.35	15.35	15.35	-0.90%	1,730
Sep 4, 2026	15.45	15.49	15.45	15.49	15.49	4.10%	900
Sep 3, 2026	14.88	14.88	14.88	14.88	14.88	-2.17%	4,190
Sep 2, 2026	15.43	15.43	15.17	15.21	15.21	-0.59%	136
Sep 1, 2026	15.30	15.30	15.30	15.30	15.30	-1.10%	-
Aug 31, 2026	15.47	15.47	15.47	15.47	15.47	-0.13%	260
Aug 28, 2026	15.43	15.70	15.43	15.49	15.49	0.32%	1,179
Aug 27, 2026	15.21	15.44	15.21	15.44	15.44	1.11%	960
Aug 26, 2026	15.27	15.27	15.27	15.27	15.27	0.39%	12
Aug 25, 2026	15.00	15.21	15.00	15.21	15.21	1.06%	934
Aug 24, 2026	15.20	15.20	15.00	15.05	15.05	-1.57%	1,500
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