ETR:G14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	16.20	16.20	16.20	16.20	-	0.68%	-
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
Jun 11, 2026	20.68	20.68	20.44	20.44	20.44	-0.49%	400
Jun 10, 2026	20.52	20.54	20.52	20.54	20.54	-0.10%	1,124
Jun 8, 2026	20.56	20.56	20.56	20.56	20.56	-1.91%	600
Jun 5, 2026	21.18	21.18	20.96	20.96	20.96	-2.60%	145
Jun 4, 2026	21.66	21.66	21.52	21.52	21.52	1.70%	115
Jun 3, 2026	21.16	21.16	21.16	21.16	21.16	-0.38%	-
Jun 2, 2026	21.28	21.28	21.24	21.24	21.24	3.11%	164
Jun 1, 2026	20.60	20.60	20.60	20.60	20.60	-0.96%	120
May 29, 2026	20.84	20.84	20.80	20.80	20.80	0.48%	54
May 28, 2026	20.58	20.70	20.58	20.70	20.70	-0.58%	1
May 27, 2026	20.94	20.94	20.82	20.82	20.82	-0.19%	1,715
May 26, 2026	20.82	20.86	20.80	20.86	20.86	1.56%	316
May 25, 2026	20.54	20.54	20.54	20.54	20.54	-	567
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