ETR:G1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	64.10	65.70	64.10	65.25	65.25	1.56%	275,263
Feb 16, 2026	64.50	64.70	64.00	64.25	64.25	-0.08%	291,867
Feb 13, 2026	62.70	65.50	62.65	64.30	64.30	2.06%	328,276
Feb 12, 2026	63.50	63.75	62.70	63.00	63.00	-0.47%	266,394
Feb 11, 2026	63.90	64.20	63.30	63.30	63.30	-0.86%	331,346
Feb 10, 2026	63.80	63.85	63.00	63.85	63.85	0.63%	242,173
Feb 9, 2026	62.75	63.75	62.65	63.45	63.45	1.28%	232,406
Feb 6, 2026	62.60	62.65	61.95	62.65	62.65	0.16%	156,302
Feb 5, 2026	62.50	63.05	62.10	62.55	62.55	1.13%	262,590
Feb 4, 2026	61.75	62.30	61.50	61.85	61.85	0.65%	250,762
Feb 3, 2026	61.90	62.00	60.65	61.45	61.45	-0.32%	300,377
Feb 2, 2026	60.65	61.65	60.55	61.65	61.65	2.07%	377,808
Jan 30, 2026	60.50	60.80	60.15	60.40	60.40	-0.17%	319,913
Jan 29, 2026	60.95	61.70	60.45	60.50	60.50	1.60%	419,402
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