ETR:GS71 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	21.12	21.44	21.00	21.09	21.09	-1.40%	39,529
Sep 30, 2026	21.74	21.92	21.39	21.39	21.39	-1.20%	20,551
Sep 29, 2026	21.95	22.36	21.64	21.65	21.65	-0.14%	61,803
Sep 28, 2026	21.76	21.80	21.49	21.68	21.68	0.74%	23,696
Sep 25, 2026	21.77	21.96	21.52	21.52	21.52	-1.37%	13,774
Sep 24, 2026	21.82	22.04	21.72	21.82	21.82	-0.68%	25,077
Sep 23, 2026	22.07	22.25	21.84	21.97	21.97	-1.08%	48,079
Sep 22, 2026	22.19	22.28	21.96	22.21	22.21	-0.18%	17,841
Sep 21, 2026	21.91	22.32	21.79	22.25	22.25	2.02%	87,615
Sep 18, 2026	22.10	22.10	21.60	21.81	21.81	-1.31%	17,583
Sep 17, 2026	21.90	22.17	21.87	22.10	22.10	1.66%	15,064
Sep 16, 2026	21.72	21.96	21.71	21.74	21.74	0.37%	35,846
Sep 15, 2026	21.87	21.89	21.50	21.66	21.66	0.09%	20,025
Sep 14, 2026	21.21	21.81	21.18	21.64	21.64	4.84%	23,497
Sep 11, 2026	20.73	21.00	20.62	20.64	20.64	-0.05%	32,153
Sep 10, 2026	20.96	21.00	20.65	20.65	20.65	-1.85%	9,820
Sep 9, 2026	20.77	21.07	20.77	21.04	21.04	0.57%	27,858
Sep 8, 2026	21.27	21.29	20.85	20.92	20.92	-2.33%	21,600
Sep 7, 2026	21.30	21.54	21.30	21.42	21.42	-0.37%	7,237
Sep 4, 2026	21.69	21.76	21.38	21.50	21.50	-1.19%	16,839
Sep 3, 2026	21.81	22.19	21.63	21.76	21.76	0.37%	22,279
Sep 2, 2026	21.77	22.02	21.58	21.68	21.68	-0.96%	36,584
Sep 1, 2026	21.67	22.08	21.54	21.89	21.89	0.74%	57,068
Aug 31, 2026	21.30	21.90	21.30	21.73	21.73	0.46%	23,692
Aug 28, 2026	21.69	21.70	21.50	21.63	21.63	0.14%	21,541
Aug 27, 2026	22.07	22.17	21.60	21.60	21.60	-2.66%	31,580
Aug 26, 2026	22.33	22.41	22.09	22.19	22.19	-0.72%	12,708
Aug 25, 2026	21.90	22.35	21.90	22.35	22.35	0.86%	16,079
Aug 24, 2026	22.37	22.39	22.05	22.16	22.16	-1.20%	14,835
Aug 21, 2026	22.07	22.43	21.93	22.43	22.43	-	33,663
Aug 20, 2026	22.42	22.50	22.23	22.43	22.43	0.31%	85,599
Aug 19, 2026	22.04	22.57	21.90	22.36	22.36	1.18%	69,552
Aug 18, 2026	21.70	22.13	21.65	22.10	22.10	1.94%	33,137
Aug 17, 2026	21.48	21.73	21.44	21.68	21.68	2.12%	39,025
Aug 14, 2026	21.56	21.62	21.13	21.23	21.23	-2.12%	27,565
Aug 13, 2026	21.78	21.78	21.60	21.69	21.69	0.13%	16,510
Aug 12, 2026	22.04	22.04	21.59	21.86	21.66	-1.44%	41,205
Aug 11, 2026	22.50	22.78	22.18	22.18	21.98	-1.68%	45,353
Aug 10, 2026	22.88	22.88	22.27	22.56	22.35	-1.31%	23,428
Aug 7, 2026	22.73	22.95	22.70	22.86	22.65	1.06%	32,783
Aug 6, 2026	22.51	22.78	22.51	22.62	22.41	1.30%	26,387
Aug 5, 2026	22.47	22.88	22.32	22.33	22.13	-0.04%	39,071
Aug 4, 2026	22.40	22.42	22.10	22.34	22.14	0.22%	25,961
Aug 3, 2026	22.75	22.89	22.28	22.29	22.09	-1.28%	42,633
Jul 31, 2026	22.55	22.72	22.43	22.58	22.37	-0.27%	25,255
Jul 30, 2026	23.22	23.23	22.63	22.64	22.43	-3.25%	36,981
Jul 29, 2026	23.57	23.91	23.14	23.40	23.19	-1.22%	63,949
Jul 28, 2026	22.85	24.50	22.70	23.69	23.47	3.18%	120,324
Jul 27, 2026	22.79	23.16	22.67	22.96	22.75	1.91%	32,587
Jul 24, 2026	22.23	22.64	22.20	22.53	22.32	1.03%	32,769