ETR:GS71 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	22.17	22.40	22.17	22.30	-	0.72%	2,322
Jun 18, 2026	22.67	22.82	21.99	22.14	22.14	-2.64%	50,840
Jun 17, 2026	22.52	22.80	22.40	22.74	22.74	0.93%	60,002
Jun 16, 2026	22.64	22.76	22.46	22.53	22.53	-0.62%	49,592
Jun 15, 2026	23.01	23.01	22.60	22.67	22.67	-1.43%	38,056
Jun 12, 2026	22.84	23.28	22.84	23.00	23.00	1.23%	33,610
Jun 11, 2026	22.21	22.84	22.21	22.72	22.72	2.02%	46,309
Jun 10, 2026	22.18	22.34	21.97	22.27	22.27	0.86%	74,250
Jun 9, 2026	21.84	22.16	21.33	22.08	22.08	-0.09%	95,129
Jun 8, 2026	22.41	22.41	22.02	22.10	22.10	-1.38%	35,637
Jun 5, 2026	22.10	22.45	22.07	22.41	22.41	2.14%	45,212
Jun 4, 2026	21.64	21.99	21.61	21.94	21.94	2.48%	30,133
Jun 3, 2026	21.23	21.43	20.99	21.41	21.41	1.47%	38,831
Jun 2, 2026	21.31	21.31	20.90	21.10	21.10	-0.71%	46,581
Jun 1, 2026	21.56	21.72	21.18	21.25	21.25	-2.30%	20,804
May 29, 2026	22.02	22.03	21.75	21.75	21.75	-1.63%	26,160
May 28, 2026	22.12	22.31	21.99	22.11	22.11	-1.21%	65,791
May 27, 2026	22.19	22.41	22.17	22.38	22.38	0.54%	36,682
May 26, 2026	22.40	22.50	22.00	22.26	22.26	-0.36%	22,406
May 25, 2026	22.19	22.34	22.10	22.34	22.34	0.95%	7,219
May 22, 2026	22.17	22.31	22.09	22.13	22.13	-0.05%	63,453
May 21, 2026	21.81	22.19	21.81	22.14	22.14	1.10%	12,718
May 20, 2026	21.91	22.10	21.79	21.90	21.90	-0.23%	43,881
May 19, 2026	21.62	22.04	21.60	21.95	21.95	1.81%	34,984
May 18, 2026	21.32	21.65	21.28	21.56	21.56	1.08%	41,245
May 15, 2026	21.67	21.81	21.27	21.33	21.33	-1.39%	99,248
May 14, 2026	21.66	21.82	21.60	21.63	21.63	0.49%	65,209
May 13, 2026	21.90	21.94	21.54	21.72	21.52	-0.32%	38,346
May 12, 2026	21.12	21.79	21.06	21.79	21.59	2.06%	220,398
May 11, 2026	21.43	21.59	21.30	21.35	21.16	0.19%	35,916
May 8, 2026	21.41	21.47	21.25	21.31	21.12	-0.84%	31,632
May 7, 2026	21.71	21.78	21.47	21.49	21.30	-0.83%	52,629
May 6, 2026	21.66	21.85	21.61	21.67	21.47	0.79%	52,451
May 5, 2026	21.63	21.93	21.39	21.50	21.31	-1.19%	87,769
May 4, 2026	22.62	22.62	21.69	21.76	21.56	-2.60%	36,682
Apr 30, 2026	22.08	22.59	22.04	22.34	22.14	1.13%	177,856
Apr 29, 2026	23.16	23.18	21.40	22.09	21.89	-5.72%	494,461
Apr 28, 2026	22.88	23.49	22.88	23.43	23.22	0.69%	82,338
Apr 27, 2026	23.24	23.34	23.08	23.27	23.06	-0.26%	31,771
Apr 24, 2026	23.74	23.75	23.32	23.33	23.12	-2.67%	32,087
Apr 23, 2026	23.74	24.02	23.71	23.97	23.75	0.42%	25,707
Apr 22, 2026	24.04	24.10	23.87	23.87	23.65	-0.25%	25,182
Apr 21, 2026	24.14	24.45	23.80	23.93	23.71	-2.72%	31,001
Apr 20, 2026	24.60	24.75	24.50	24.60	24.38	-0.04%	21,282
Apr 17, 2026	24.31	24.61	24.27	24.61	24.39	1.03%	35,797
Apr 16, 2026	24.40	24.56	24.31	24.36	24.14	-0.53%	23,459
Apr 15, 2026	25.30	25.34	24.49	24.49	24.27	-2.59%	43,467
Apr 14, 2026	25.02	25.23	24.89	25.14	24.91	0.96%	49,737
Apr 13, 2026	24.80	25.04	24.79	24.90	24.68	-0.24%	34,078
Apr 10, 2026	24.89	25.21	24.86	24.96	24.73	0.44%	128,363