ETR:G1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	54.70	54.90	54.25	54.25	54.25	-0.46%	391,774
May 21, 2026	54.95	55.45	54.50	54.50	54.50	-1.36%	604,551
May 20, 2026	55.30	56.10	54.90	55.25	55.25	-0.81%	502,390
May 19, 2026	55.15	56.05	55.15	55.70	55.70	0.91%	393,327
May 18, 2026	54.25	55.65	53.70	55.20	55.20	0.82%	421,382
May 15, 2026	54.95	55.25	54.70	54.75	54.75	-1.26%	415,616
May 14, 2026	54.60	55.45	54.55	55.45	55.45	2.31%	358,018
May 13, 2026	56.10	56.30	54.20	54.20	54.20	-3.56%	379,149
May 12, 2026	57.40	57.40	55.35	56.20	56.20	-0.27%	323,856
May 11, 2026	57.45	57.80	55.75	56.35	56.35	-4.89%	717,749
May 8, 2026	58.85	60.10	58.65	59.25	59.25	-0.08%	398,107
May 7, 2026	59.35	59.80	59.25	59.30	59.30	0.08%	316,862
May 6, 2026	59.45	60.00	58.70	59.25	59.25	1.72%	342,849
May 5, 2026	57.70	58.35	57.55	58.25	58.25	0.87%	275,803
May 4, 2026	58.40	58.65	57.70	57.75	57.75	-1.03%	290,397
Apr 30, 2026	57.50	58.35	57.35	58.35	58.35	0.78%	345,065
Apr 29, 2026	59.80	59.80	58.95	59.20	57.90	-1.17%	235,248
Apr 28, 2026	60.25	60.30	59.30	59.90	58.58	-0.33%	270,834
Apr 27, 2026	60.70	61.00	59.80	60.10	58.78	-1.39%	183,664
Apr 24, 2026	60.55	61.60	60.30	60.95	59.61	0.16%	252,742
Apr 23, 2026	60.90	61.10	60.25	60.85	59.51	-0.41%	184,621
Apr 22, 2026	61.85	61.90	60.75	61.10	59.76	-0.89%	316,151
Apr 21, 2026	62.55	62.75	61.65	61.65	60.30	-1.20%	292,927
Apr 20, 2026	62.35	62.90	61.85	62.40	61.03	-0.87%	294,002
Apr 17, 2026	61.15	62.95	61.00	62.95	61.57	2.36%	497,949
Apr 16, 2026	61.35	61.80	61.10	61.50	60.15	0.24%	280,954
Apr 15, 2026	62.25	62.25	61.25	61.35	60.00	-1.29%	244,237
Apr 14, 2026	62.45	62.80	61.80	62.15	60.79	0.08%	299,420
Apr 13, 2026	61.65	62.25	61.65	62.10	60.74	-0.24%	193,393
Apr 10, 2026	62.40	63.15	62.05	62.25	60.88	-	290,377
Apr 9, 2026	63.15	63.20	61.00	62.25	60.88	-1.03%	316,879
Apr 8, 2026	63.70	63.70	62.35	62.90	61.52	3.20%	437,505
Apr 7, 2026	62.05	62.85	60.85	60.95	59.61	-1.93%	314,571
Apr 2, 2026	61.60	62.30	60.40	62.15	60.79	-0.16%	542,335
Apr 1, 2026	62.75	62.75	61.95	62.25	60.88	1.72%	370,571
Mar 31, 2026	60.70	61.20	60.45	61.20	59.86	1.32%	445,626
Mar 30, 2026	59.70	60.45	59.45	60.40	59.07	1.43%	288,740
Mar 27, 2026	60.60	60.65	59.55	59.55	58.24	-1.98%	229,718
Mar 26, 2026	60.95	61.10	60.60	60.75	59.42	-0.98%	197,033
Mar 25, 2026	61.05	61.60	60.85	61.35	60.00	1.83%	244,638
Mar 24, 2026	60.20	60.65	59.75	60.25	58.93	0.33%	331,375
Mar 23, 2026	59.25	60.70	57.95	60.05	58.73	0.76%	383,888
Mar 20, 2026	62.00	62.00	59.60	59.60	58.29	-3.25%	1,011,964
Mar 19, 2026	63.15	63.40	61.50	61.60	60.25	-3.37%	388,650
Mar 18, 2026	63.60	64.55	63.40	63.75	62.35	0.63%	234,787