ETR:G1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	60.20	60.25	58.15	59.55	59.55	-1.49%	353,220
Jan 27, 2026	62.80	62.80	60.45	60.45	60.45	-3.43%	399,567
Jan 26, 2026	60.35	63.05	59.95	62.60	62.60	3.39%	648,986
Jan 23, 2026	60.55	60.75	60.20	60.55	60.55	-0.33%	197,368
Jan 22, 2026	60.45	61.05	60.40	60.75	60.75	1.42%	191,003
Jan 21, 2026	59.90	60.10	59.25	59.90	59.90	-0.33%	217,909
Jan 20, 2026	60.00	60.20	59.40	60.10	60.10	-0.66%	295,112
Jan 19, 2026	60.40	60.60	59.95	60.50	60.50	-1.22%	207,004
Jan 16, 2026	61.75	61.95	61.20	61.25	61.25	-0.57%	219,435
Jan 15, 2026	60.85	61.65	60.65	61.60	61.60	1.73%	306,440
Jan 14, 2026	60.05	60.60	59.85	60.55	60.55	1.00%	291,012
Jan 13, 2026	60.55	60.60	59.45	59.95	59.95	-0.99%	219,584
Jan 12, 2026	59.80	60.95	59.80	60.55	60.55	1.68%	336,924
Jan 9, 2026	59.65	59.75	59.15	59.55	59.55	0.34%	260,807
Jan 8, 2026	58.20	59.35	58.20	59.35	59.35	1.45%	263,413
Jan 7, 2026	57.65	58.60	57.30	58.50	58.50	1.92%	461,674
Jan 6, 2026	57.85	57.85	56.90	57.40	57.40	-0.61%	240,492
Jan 5, 2026	57.60	57.95	57.30	57.75	57.75	0.52%	397,661
Jan 2, 2026	57.75	57.80	56.80	57.45	57.45	-0.61%	203,293
Dec 30, 2025	57.40	57.80	57.15	57.80	57.80	0.87%	152,232
Dec 29, 2025	57.15	57.55	56.90	57.30	57.30	0.09%	163,671
Dec 23, 2025	57.45	57.45	56.85	57.25	57.25	-0.26%	156,098
Dec 22, 2025	57.00	57.45	56.75	57.40	57.40	0.97%	155,619
Dec 19, 2025	56.65	57.10	56.45	56.85	56.85	-0.09%	702,910
Dec 18, 2025	56.20	57.00	55.80	56.90	56.90	0.71%	360,197
Dec 17, 2025	56.95	57.10	56.40	56.50	56.50	-0.53%	356,610
Dec 16, 2025	56.15	56.95	56.10	56.80	56.80	1.52%	347,305
Dec 15, 2025	55.85	56.30	55.60	55.95	55.95	0.27%	302,709
Dec 12, 2025	56.05	56.55	55.75	55.80	55.80	-0.45%	166,140
Dec 11, 2025	55.90	56.25	55.60	56.05	56.05	0.99%	249,668
Dec 10, 2025	55.30	55.70	55.20	55.50	55.50	0.18%	331,909
Dec 9, 2025	55.10	56.30	55.05	55.40	55.40	1.00%	432,114
Dec 8, 2025	55.25	56.65	54.05	54.85	54.85	-5.02%	603,033
Dec 5, 2025	57.80	58.15	57.65	57.75	57.75	0.17%	363,540
Dec 4, 2025	57.40	58.00	57.10	57.65	57.65	1.14%	315,470
Dec 3, 2025	57.40	57.40	56.85	57.00	57.00	-0.26%	289,640
Dec 2, 2025	57.65	57.75	57.00	57.15	57.15	-0.87%	262,332
Dec 1, 2025	58.30	58.35	57.60	57.65	57.65	-1.28%	438,489
Nov 28, 2025	58.85	58.85	58.40	58.40	58.40	-0.34%	173,443
Nov 27, 2025	58.45	58.80	58.35	58.60	58.60	0.17%	112,628
Nov 26, 2025	58.65	58.85	58.40	58.50	58.50	0.52%	223,863
Nov 25, 2025	57.60	58.25	57.30	58.20	58.20	0.95%	279,706
Nov 24, 2025	57.65	57.90	57.35	57.65	57.65	0.52%	895,888
Nov 21, 2025	57.00	57.50	56.80	57.35	57.35	-0.43%	384,267
Nov 20, 2025	57.25	58.20	57.25	57.60	57.60	1.14%	328,553
Nov 19, 2025	57.50	57.65	56.95	56.95	56.95	-1.30%	311,566
Nov 18, 2025	57.40	58.00	57.25	57.70	57.70	-0.69%	282,764
Nov 17, 2025	58.75	58.80	57.75	58.10	58.10	-1.11%	270,231
Nov 14, 2025	59.00	59.15	58.45	58.75	58.75	-0.42%	352,901
Nov 13, 2025	60.00	60.40	59.00	59.00	59.00	-1.34%	256,953