ETR:GS71 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.62	23.76	23.42	23.57	23.57	-0.38%	174,812
Mar 26, 2026	23.66	23.93	23.58	23.66	23.66	-0.21%	94,049
Mar 25, 2026	23.14	23.71	23.08	23.71	23.71	3.95%	124,114
Mar 24, 2026	22.50	22.81	22.38	22.81	22.81	1.83%	65,668
Mar 23, 2026	22.31	22.68	22.02	22.40	22.40	-0.31%	147,512
Mar 20, 2026	22.78	22.78	22.42	22.47	22.47	-0.71%	98,870
Mar 19, 2026	22.73	22.86	22.51	22.63	22.63	-0.75%	93,352
Mar 18, 2026	23.30	23.31	22.54	22.80	22.80	-2.06%	51,461
Mar 17, 2026	23.42	23.50	23.19	23.28	23.28	-0.72%	82,219
Mar 16, 2026	23.77	23.77	23.45	23.45	23.45	-0.21%	52,782
Mar 13, 2026	23.59	23.85	23.49	23.50	23.50	-0.04%	32,404
Mar 12, 2026	23.71	23.83	23.37	23.51	23.51	-1.63%	64,263
Mar 11, 2026	23.79	24.05	23.75	23.90	23.90	0.34%	38,949
Mar 10, 2026	23.87	24.08	23.70	23.82	23.82	0.68%	33,817
Mar 9, 2026	23.07	23.69	23.02	23.66	23.66	0.55%	67,963
Mar 6, 2026	23.87	23.87	23.45	23.53	23.53	-1.34%	51,268
Mar 5, 2026	24.39	24.54	23.85	23.85	23.85	-1.81%	37,162
Mar 4, 2026	24.56	24.71	24.26	24.29	24.29	-0.25%	30,875
Mar 3, 2026	24.76	24.79	24.31	24.35	24.35	-2.33%	71,123
Mar 2, 2026	24.81	25.11	24.69	24.93	24.93	-0.44%	45,527
Feb 27, 2026	24.75	25.04	24.73	25.04	25.04	0.93%	84,532
Feb 26, 2026	25.23	25.36	24.71	24.81	24.81	-2.21%	167,358
Feb 25, 2026	25.14	25.42	25.14	25.37	25.37	0.55%	106,860
Feb 24, 2026	25.07	25.43	24.95	25.23	25.23	-0.04%	56,448
Feb 23, 2026	25.20	25.32	24.99	25.24	25.24	-0.32%	102,521
Feb 20, 2026	25.60	25.64	25.19	25.32	25.32	-0.35%	107,602
Feb 19, 2026	25.69	25.91	25.38	25.41	25.41	-2.19%	73,736
Feb 18, 2026	25.73	26.14	25.72	25.98	25.77	1.48%	189,155
Feb 17, 2026	25.21	25.85	25.21	25.60	25.40	1.95%	201,124
Feb 16, 2026	24.81	25.16	24.81	25.11	24.91	1.01%	59,442
Feb 13, 2026	24.70	24.90	24.58	24.86	24.66	0.97%	81,013
Feb 12, 2026	24.42	24.66	24.31	24.62	24.42	-0.40%	38,933
Feb 11, 2026	24.83	24.85	24.51	24.72	24.52	-0.44%	67,420
Feb 10, 2026	24.82	25.07	24.46	24.83	24.63	0.20%	85,917
Feb 9, 2026	25.29	25.45	24.78	24.78	24.58	-2.06%	116,773
Feb 6, 2026	24.94	25.31	24.75	25.30	25.10	1.12%	129,455
Feb 5, 2026	24.17	25.19	24.16	25.02	24.82	3.86%	255,271
Feb 4, 2026	22.40	24.41	22.40	24.09	23.90	6.88%	306,819
Feb 3, 2026	22.34	22.55	22.27	22.54	22.36	1.35%	43,068
Feb 2, 2026	21.74	22.27	21.72	22.24	22.06	2.87%	56,981
Jan 30, 2026	21.13	21.62	21.13	21.62	21.45	1.12%	50,096
Jan 29, 2026	21.05	21.44	20.98	21.38	21.21	1.91%	29,313
Jan 28, 2026	21.14	21.14	20.85	20.98	20.81	-2.01%	105,925
Jan 27, 2026	21.17	21.44	21.12	21.41	21.24	1.57%	37,475
Jan 26, 2026	20.70	21.13	20.70	21.08	20.91	1.49%	76,250
Jan 23, 2026	20.75	20.85	20.71	20.77	20.61	0.24%	76,231
Jan 22, 2026	20.62	20.76	20.40	20.72	20.56	1.22%	125,859
Jan 21, 2026	20.56	20.63	20.34	20.47	20.31	-0.49%	160,504
Jan 20, 2026	20.80	20.80	20.38	20.57	20.41	-1.34%	100,388
Jan 19, 2026	20.66	20.89	20.66	20.85	20.68	-0.62%	51,105