ETR:GRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	55.08	55.44	54.81	55.38	55.38	0.91%	60,192
Sep 21, 2026	54.47	54.89	54.41	54.88	54.88	2.16%	21,572
Sep 18, 2026	53.77	53.91	53.53	53.72	53.72	0.15%	28,547
Sep 17, 2026	53.32	54.01	53.27	53.64	53.64	1.44%	93,231
Sep 16, 2026	52.41	52.96	52.34	52.88	52.88	1.54%	32,371
Sep 15, 2026	51.93	52.34	51.59	52.08	52.08	0.06%	89,640
Sep 14, 2026	53.52	53.58	51.75	52.05	52.05	-4.20%	107,358
Sep 11, 2026	53.61	54.36	53.51	54.33	54.33	1.80%	40,232
Sep 10, 2026	53.87	53.95	53.02	53.37	53.37	-1.04%	84,215
Sep 9, 2026	54.78	54.85	53.87	53.93	53.93	-1.43%	37,295
Sep 8, 2026	53.97	54.71	53.87	54.71	54.71	0.98%	16,454
Sep 7, 2026	53.99	54.18	53.94	54.18	54.18	1.06%	27,505
Sep 4, 2026	53.21	53.91	53.19	53.61	53.61	0.77%	27,280
Sep 3, 2026	52.62	53.20	52.37	53.20	53.20	0.87%	55,027
Sep 2, 2026	52.68	52.75	52.18	52.74	52.74	0.06%	40,538
Sep 1, 2026	53.44	53.51	52.42	52.71	52.71	-1.20%	33,092
Aug 31, 2026	53.78	53.78	53.27	53.35	53.35	-1.39%	69,142
Aug 28, 2026	54.34	54.54	54.00	54.10	54.10	-0.48%	39,750
Aug 27, 2026	54.51	54.83	54.00	54.36	54.36	1.02%	21,749
Aug 26, 2026	53.58	54.00	53.42	53.81	53.81	0.52%	19,693
Aug 25, 2026	53.62	54.01	53.45	53.53	53.53	0.81%	26,011
Aug 24, 2026	53.76	53.76	52.90	53.10	53.10	-1.76%	31,036
Aug 21, 2026	54.07	54.42	53.91	54.05	54.05	-0.24%	24,264
Aug 20, 2026	54.61	54.61	53.93	54.18	54.18	-0.62%	25,738
Aug 19, 2026	55.08	55.47	54.16	54.52	54.52	-1.27%	26,161
Aug 18, 2026	56.65	56.65	55.18	55.22	55.22	-3.02%	73,477
Aug 17, 2026	56.73	57.06	56.60	56.94	56.94	0.89%	28,897
Aug 14, 2026	56.75	56.80	56.40	56.44	56.44	-0.69%	16,148
Aug 13, 2026	57.09	57.11	56.79	56.83	56.83	-0.70%	20,706
Aug 12, 2026	56.90	57.74	56.89	57.23	57.23	1.60%	27,429
Aug 11, 2026	55.94	56.88	55.85	56.33	56.33	0.55%	15,187
Aug 10, 2026	56.45	56.60	56.01	56.02	56.02	-0.57%	20,765
Aug 7, 2026	56.19	56.60	55.84	56.34	56.34	0.05%	17,760
Aug 6, 2026	56.00	56.70	55.69	56.31	56.31	-0.16%	37,885
Aug 5, 2026	56.70	56.73	56.14	56.40	56.40	0.79%	32,269
Aug 4, 2026	55.55	56.16	55.37	55.96	55.96	2.47%	40,793
Aug 3, 2026	54.49	54.79	53.53	54.61	54.61	1.45%	37,039
Jul 31, 2026	54.01	54.66	53.64	53.83	53.83	2.18%	49,822
Jul 30, 2026	51.08	52.91	50.79	52.68	52.68	3.13%	48,641
Jul 29, 2026	52.28	52.43	50.93	51.08	51.08	-2.59%	55,320
Jul 28, 2026	53.31	53.31	51.81	52.44	52.44	-1.32%	31,395
Jul 27, 2026	54.75	54.80	53.08	53.14	53.14	-2.44%	44,186
Jul 24, 2026	54.60	55.00	54.11	54.47	54.47	-0.33%	15,894
Jul 23, 2026	54.78	55.03	54.10	54.65	54.65	-0.49%	28,326
Jul 22, 2026	54.35	54.95	54.11	54.92	54.92	0.33%	15,389
Jul 21, 2026	54.50	54.74	54.30	54.74	54.74	1.37%	33,889
Jul 20, 2026	53.93	54.55	53.86	54.00	54.00	0.17%	43,391
Jul 17, 2026	53.37	53.91	52.82	53.91	53.91	-0.02%	49,810
Jul 16, 2026	55.32	55.32	53.80	53.92	53.92	-2.46%	45,994
Jul 15, 2026	56.24	56.44	55.10	55.28	55.28	-1.44%	17,061