ETR:GRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	48.70	49.66	48.48	49.47	49.47	-0.52%	14,376
Apr 1, 2026	49.44	49.73	49.05	49.73	49.73	3.91%	38,878
Mar 31, 2026	47.52	47.99	47.35	47.86	47.86	0.24%	19,480
Mar 30, 2026	47.87	48.46	47.50	47.75	47.75	-0.65%	13,046
Mar 27, 2026	48.67	48.67	47.79	48.06	48.06	-1.82%	16,647
Mar 26, 2026	49.91	49.92	48.92	48.95	48.95	-2.67%	20,893
Mar 25, 2026	50.09	50.37	49.92	50.29	50.29	2.27%	23,708
Mar 24, 2026	48.79	49.34	48.34	49.18	49.18	0.62%	20,385
Mar 23, 2026	47.56	49.78	47.35	48.87	48.87	0.90%	59,023
Mar 20, 2026	49.68	49.77	48.44	48.44	48.44	-1.42%	25,838
Mar 19, 2026	49.88	49.96	48.88	49.14	49.14	-2.32%	17,385
Mar 18, 2026	50.61	50.78	50.12	50.30	50.30	0.36%	19,096
Mar 17, 2026	49.90	50.38	49.82	50.12	50.12	0.26%	18,873
Mar 16, 2026	49.96	50.39	49.61	49.99	49.99	0.37%	20,535
Mar 13, 2026	49.67	50.45	49.48	49.81	49.81	-0.55%	15,994
Mar 12, 2026	50.11	50.31	49.60	50.08	50.08	-0.56%	19,548
Mar 11, 2026	50.14	50.57	49.88	50.36	50.36	-0.20%	20,921
Mar 10, 2026	50.05	50.67	49.78	50.46	50.46	2.99%	32,299
Mar 9, 2026	48.09	49.00	47.94	49.00	49.00	-0.59%	16,484
Mar 6, 2026	50.10	50.24	48.83	49.29	49.29	-1.29%	27,298
Mar 5, 2026	50.49	50.89	49.84	49.93	49.93	-1.07%	44,002
Mar 4, 2026	49.80	50.75	49.70	50.47	50.47	1.13%	29,786
Mar 3, 2026	51.01	51.02	49.50	49.91	49.91	-3.75%	38,571
Mar 2, 2026	51.14	51.88	51.04	51.85	51.85	-0.33%	50,164
Feb 27, 2026	52.09	52.30	51.77	52.02	52.02	-0.08%	28,531
Feb 26, 2026	52.24	52.62	51.50	52.06	52.06	-0.36%	27,152
Feb 25, 2026	52.02	52.44	51.93	52.25	52.25	1.01%	38,235
Feb 24, 2026	51.03	51.93	50.99	51.73	51.73	1.45%	18,546
Feb 23, 2026	51.25	51.46	50.95	50.99	50.99	-1.14%	27,348
Feb 20, 2026	51.42	52.09	51.21	51.58	51.58	0.62%	25,350
Feb 19, 2026	51.22	51.26	50.83	51.26	51.26	-0.68%	35,496
Feb 18, 2026	51.31	51.69	51.30	51.61	51.61	0.86%	18,017
Feb 17, 2026	50.90	51.28	50.59	51.17	51.17	0.43%	35,670
Feb 16, 2026	51.18	51.38	50.95	50.95	50.95	-0.55%	47,786
Feb 13, 2026	50.76	51.23	50.38	51.23	51.23	-0.12%	32,533
Feb 12, 2026	51.72	52.12	51.29	51.29	51.29	-0.33%	23,041
Feb 11, 2026	50.73	51.95	50.60	51.46	51.46	1.44%	70,647
Feb 10, 2026	50.51	50.73	50.37	50.73	50.73	0.36%	53,067
Feb 9, 2026	49.99	50.55	49.76	50.55	50.55	1.65%	42,069
Feb 6, 2026	48.71	49.73	48.70	49.73	49.73	1.75%	29,467
Feb 5, 2026	49.18	49.29	48.36	48.88	48.88	-0.62%	36,955
Feb 4, 2026	49.36	50.04	49.15	49.18	49.18	-0.27%	68,494
Feb 3, 2026	49.12	49.32	48.44	49.32	49.32	1.45%	47,962
Feb 2, 2026	47.59	48.61	47.50	48.61	48.61	0.85%	33,592
Jan 30, 2026	48.06	48.28	47.83	48.20	48.20	0.32%	27,782
Jan 29, 2026	47.95	48.43	47.69	48.05	48.05	0.50%	30,162
Jan 28, 2026	47.65	47.81	47.33	47.81	47.81	1.05%	25,034
Jan 27, 2026	47.19	47.40	47.07	47.31	47.31	1.01%	26,386
Jan 26, 2026	46.71	46.97	46.59	46.84	46.84	-0.31%	14,952
Jan 23, 2026	46.88	47.05	46.75	46.98	46.98	-0.23%	15,995