ETR:G14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.24	20.54	20.24	20.54	20.54	1.48%	1,165
May 21, 2026	20.24	20.24	20.24	20.24	20.24	-1.75%	25
May 20, 2026	19.62	20.60	19.62	20.60	20.60	1.88%	626
May 19, 2026	20.22	20.22	20.22	20.22	20.22	-0.39%	-
May 18, 2026	20.22	20.72	20.22	20.30	20.30	-0.49%	1,494
May 15, 2026	20.60	20.60	20.40	20.40	20.40	-2.02%	360
May 14, 2026	20.80	20.82	20.78	20.82	20.82	0.48%	975
May 13, 2026	20.56	20.78	20.56	20.72	20.72	1.57%	1,836
May 12, 2026	20.40	20.44	20.18	20.40	20.40	3.19%	368
May 8, 2026	20.06	20.14	19.77	19.77	19.77	-0.95%	2,102
May 7, 2026	20.58	20.58	19.96	19.96	19.96	-1.58%	143
May 6, 2026	20.24	20.46	20.24	20.28	20.28	-0.39%	580
May 5, 2026	19.92	20.36	19.92	20.36	20.36	0.49%	269
May 4, 2026	19.71	20.26	19.69	20.26	20.26	4.87%	2,067
Apr 30, 2026	19.17	19.32	19.06	19.32	19.32	0.47%	1,746
Apr 29, 2026	20.68	20.80	20.68	20.80	19.23	0.97%	1,221
Apr 28, 2026	20.34	20.60	20.04	20.60	19.05	2.18%	12,526
Apr 27, 2026	20.36	20.36	20.16	20.16	18.64	2.60%	270
Apr 24, 2026	19.81	19.85	19.34	19.65	18.17	1.39%	3,018
Apr 23, 2026	19.37	19.41	19.37	19.38	17.92	0.05%	1,392
Apr 22, 2026	19.44	19.44	19.37	19.37	17.91	0.47%	126
Apr 21, 2026	19.32	19.32	19.28	19.28	17.82	-2.38%	27
Apr 20, 2026	19.71	19.86	19.71	19.75	18.26	-0.90%	427
Apr 17, 2026	19.77	20.02	19.74	19.93	18.43	-0.94%	3,005
Apr 16, 2026	19.97	20.12	19.81	20.12	18.60	4.68%	176
Apr 15, 2026	19.40	19.41	19.03	19.22	17.77	-2.44%	3,258
Apr 14, 2026	19.56	19.70	19.55	19.70	18.21	-0.30%	142
Apr 10, 2026	19.56	19.76	19.48	19.76	18.27	1.96%	262
Apr 9, 2026	19.08	19.38	19.08	19.38	17.92	-0.26%	1,601
Apr 8, 2026	19.25	19.43	19.25	19.43	17.96	0.21%	1,120
Apr 7, 2026	18.81	19.39	18.81	19.39	17.93	3.03%	1,172
Apr 2, 2026	18.52	18.82	18.41	18.82	17.40	-0.63%	2,541
Apr 1, 2026	18.57	18.94	18.57	18.94	17.51	4.87%	522
Mar 31, 2026	17.89	18.06	17.89	18.06	16.70	0.06%	20
Mar 30, 2026	18.24	18.24	18.05	18.05	16.69	-1.04%	374
Mar 27, 2026	18.24	18.24	18.24	18.24	16.86	0.11%	-
Mar 26, 2026	18.22	18.22	18.20	18.22	16.84	-0.76%	44
Mar 25, 2026	18.35	18.36	18.29	18.36	16.97	7.37%	56
Mar 23, 2026	17.10	17.10	17.10	17.10	15.81	-2.68%	130
Mar 20, 2026	17.75	17.83	17.57	17.57	16.24	-1.18%	3,219
Mar 19, 2026	17.90	17.90	17.77	17.78	16.44	-4.97%	1,702
Mar 18, 2026	18.85	18.85	18.67	18.71	17.30	1.08%	958
Mar 17, 2026	18.48	18.51	18.48	18.51	17.11	-0.16%	35
Mar 16, 2026	18.42	18.54	18.42	18.54	17.14	1.15%	176
Mar 13, 2026	18.30	18.33	18.25	18.33	16.95	-1.45%	425
Mar 12, 2026	18.66	18.66	18.60	18.60	17.20	-0.21%	945
Mar 11, 2026	18.67	18.70	18.64	18.64	17.23	-0.48%	434
Mar 10, 2026	18.93	18.93	18.73	18.73	17.32	0.81%	1,682
Mar 9, 2026	18.11	18.73	18.11	18.58	17.18	0.43%	1,591
Mar 6, 2026	18.59	18.77	18.42	18.50	17.10	0.76%	2,958