ETR:G1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	63.00	63.10	61.10	61.65	61.65	-2.07%	421,270
Jul 30, 2026	62.65	63.20	62.25	62.95	62.95	0.32%	228,517
Jul 29, 2026	63.60	63.65	62.45	62.75	62.75	-1.26%	216,777
Jul 28, 2026	63.65	63.90	62.30	63.55	63.55	0.24%	371,998
Jul 27, 2026	64.30	64.35	63.30	63.40	63.40	-0.24%	392,071
Jul 24, 2026	63.50	63.85	63.30	63.55	63.55	0.39%	335,595
Jul 23, 2026	62.55	63.40	62.55	63.30	63.30	1.12%	328,295
Jul 22, 2026	62.00	63.30	61.65	62.60	62.60	5.65%	587,405
Jul 21, 2026	59.25	59.40	58.55	59.25	59.25	-0.34%	439,942
Jul 20, 2026	60.20	60.45	59.35	59.45	59.45	-1.41%	230,293
Jul 17, 2026	60.30	60.85	60.00	60.30	60.30	-	496,405
Jul 16, 2026	59.15	60.30	59.00	60.30	60.30	1.77%	249,910
Jul 15, 2026	58.75	59.30	58.10	59.25	59.25	0.85%	252,127
Jul 14, 2026	58.90	59.35	58.45	58.75	58.75	-1.34%	379,655
Jul 13, 2026	59.70	60.00	59.40	59.55	59.55	-0.92%	196,860
Jul 10, 2026	59.90	60.50	59.55	60.10	60.10	0.59%	269,438
Jul 9, 2026	60.10	60.20	59.45	59.75	59.75	0.17%	265,053
Jul 8, 2026	60.55	60.65	59.40	59.65	59.65	-2.61%	363,139
Jul 7, 2026	62.70	63.25	60.85	61.25	61.25	-2.31%	443,852
Jul 6, 2026	63.65	63.90	62.70	62.70	62.70	-0.95%	330,225
Jul 3, 2026	63.00	63.60	62.65	63.30	63.30	2.34%	320,531
Jul 2, 2026	60.80	62.50	60.75	61.85	61.85	1.39%	402,994
Jul 1, 2026	60.05	61.05	59.90	61.00	61.00	1.58%	279,485
Jun 30, 2026	59.25	60.50	59.20	60.05	60.05	1.44%	425,064
Jun 29, 2026	59.50	59.90	59.20	59.20	59.20	-0.59%	324,794
Jun 26, 2026	60.20	60.20	59.30	59.55	59.55	-1.08%	313,023
Jun 25, 2026	59.40	60.55	59.20	60.20	60.20	1.18%	358,140
Jun 24, 2026	58.90	59.80	58.60	59.50	59.50	1.19%	487,058
Jun 23, 2026	58.60	59.05	58.00	58.80	58.80	0.86%	397,288
Jun 22, 2026	59.40	59.50	58.30	58.30	58.30	-2.10%	542,950
Jun 19, 2026	59.55	60.55	59.50	59.55	59.55	-	1,074,122
Jun 18, 2026	59.50	59.65	59.05	59.55	59.55	-0.75%	584,410
Jun 17, 2026	59.00	60.15	58.80	60.00	60.00	1.78%	716,142
Jun 16, 2026	57.80	59.00	57.65	58.95	58.95	5.08%	751,131
Jun 15, 2026	56.85	57.00	55.65	56.10	56.10	0.36%	514,917
Jun 12, 2026	55.00	55.90	55.00	55.90	55.90	2.29%	404,609
Jun 11, 2026	54.65	55.20	54.25	54.65	54.65	0.09%	386,287
Jun 10, 2026	54.95	55.35	54.25	54.60	54.60	-0.27%	357,112
Jun 9, 2026	53.95	55.15	53.95	54.75	54.75	1.01%	455,044
Jun 8, 2026	53.90	54.60	53.90	54.20	54.20	-0.73%	359,312
Jun 5, 2026	53.70	55.25	53.70	54.60	54.60	1.49%	377,391
Jun 4, 2026	53.95	54.25	53.65	53.80	53.80	0.19%	246,969
Jun 3, 2026	53.80	54.45	53.45	53.70	53.70	-0.83%	601,245
Jun 2, 2026	54.90	55.05	53.70	54.15	54.15	-1.01%	408,369
Jun 1, 2026	55.00	55.35	54.40	54.70	54.70	-1.35%	505,033
May 29, 2026	55.00	55.80	54.70	55.45	55.45	1.37%	1,069,160
May 28, 2026	54.80	55.00	54.60	54.70	54.70	-0.91%	327,109
May 27, 2026	54.60	55.60	54.55	55.20	55.20	1.10%	350,895
May 26, 2026	55.50	55.50	54.60	54.60	54.60	-1.62%	217,789
May 25, 2026	54.50	55.50	54.50	55.50	55.50	2.30%	141,327