ETR:G1CD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.65	19.86	19.65	19.85	19.85	0.63%	344
Sep 21, 2026	19.69	19.73	19.64	19.73	19.73	1.80%	10
Sep 18, 2026	19.62	19.66	19.38	19.38	19.38	-0.93%	2,797
Sep 17, 2026	19.42	19.56	19.37	19.56	19.56	1.53%	10
Sep 16, 2026	19.20	19.28	19.20	19.27	19.27	0.92%	63
Sep 15, 2026	19.09	19.12	19.09	19.09	19.09	-0.45%	97
Sep 14, 2026	19.44	19.44	19.16	19.18	19.18	-2.45%	532
Sep 11, 2026	19.64	19.66	19.55	19.66	19.66	0.99%	251
Sep 10, 2026	19.87	19.87	19.47	19.47	19.47	-1.99%	2
Sep 9, 2026	20.40	20.41	19.95	19.96	19.86	-0.84%	246
Sep 8, 2026	19.87	20.16	19.87	20.13	20.03	0.78%	275
Sep 7, 2026	20.01	20.01	19.96	19.97	19.88	0.81%	-
Sep 4, 2026	19.70	19.81	19.70	19.81	19.72	0.47%	156
Sep 3, 2026	19.49	19.72	19.49	19.72	19.62	0.96%	1
Sep 2, 2026	19.52	19.56	19.41	19.53	19.44	-1.40%	13
Sep 1, 2026	20.02	20.02	19.76	19.81	19.71	-0.41%	97
Aug 31, 2026	20.12	20.12	19.89	19.89	19.80	-1.44%	6,990
Aug 28, 2026	20.40	20.40	20.19	20.19	20.09	-0.32%	53
Aug 27, 2026	20.21	20.31	20.21	20.25	20.15	1.47%	-
Aug 26, 2026	20.22	20.22	19.96	19.96	19.86	-0.42%	369
Aug 25, 2026	20.00	20.09	20.00	20.04	19.94	0.44%	260
Aug 24, 2026	20.07	20.12	19.92	19.95	19.85	-1.06%	758
Aug 21, 2026	20.19	20.20	20.13	20.17	20.07	0.25%	199
Aug 20, 2026	20.21	20.22	20.12	20.12	20.02	-0.42%	4
Aug 19, 2026	20.18	20.20	20.18	20.20	20.10	-0.30%	109
Aug 18, 2026	20.54	20.61	20.26	20.26	20.16	-2.57%	362
Aug 17, 2026	21.02	21.02	20.72	20.80	20.69	0.22%	281
Aug 14, 2026	20.93	20.94	20.75	20.75	20.65	-0.79%	10
Aug 13, 2026	20.94	20.95	20.80	20.92	20.81	0.36%	297
Aug 12, 2026	20.75	20.92	20.75	20.84	20.74	1.34%	1
Aug 11, 2026	20.43	20.68	20.43	20.57	20.46	0.64%	830
Aug 10, 2026	20.64	20.66	20.44	20.44	20.33	-0.07%	11
Aug 7, 2026	20.40	20.49	20.32	20.45	20.35	0.37%	1,464
Aug 6, 2026	20.30	20.40	20.22	20.38	20.27	0.15%	106
Aug 5, 2026	20.72	20.72	20.35	20.35	20.24	-0.80%	76
Aug 4, 2026	20.27	20.51	20.27	20.51	20.41	2.90%	1,127
Aug 3, 2026	19.87	20.13	19.66	19.93	19.83	2.23%	1,542
Jul 31, 2026	19.99	19.99	19.50	19.50	19.40	0.27%	164
Jul 30, 2026	19.03	19.55	19.03	19.45	19.35	1.10%	7,757
Jul 29, 2026	19.47	19.52	19.23	19.23	19.14	-1.58%	2,530
Jul 28, 2026	19.61	19.71	19.43	19.54	19.45	-2.21%	2,002
Jul 27, 2026	20.33	20.33	19.98	19.98	19.89	-1.85%	1,734
Jul 24, 2026	20.46	20.54	20.26	20.36	20.26	-1.00%	2
Jul 23, 2026	20.86	20.96	20.57	20.57	20.46	-1.58%	5
Jul 22, 2026	20.69	20.90	20.69	20.90	20.79	0.58%	48
Jul 21, 2026	20.54	20.78	20.54	20.78	20.67	1.37%	653
Jul 20, 2026	20.44	20.69	20.42	20.50	20.39	-0.17%	2,604
Jul 17, 2026	20.22	20.53	20.22	20.53	20.43	-1.70%	46
Jul 16, 2026	21.18	21.18	20.84	20.89	20.78	-1.35%	111
Jul 15, 2026	21.26	21.31	21.13	21.17	21.07	0.07%	279