ETR:H1D5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	183.18	183.18	181.86	181.86	-	-0.56%	16
Sep 22, 2026	183.09	183.32	182.88	182.88	182.88	0.36%	3,801
Sep 21, 2026	181.08	182.21	181.08	182.21	182.21	1.38%	44
Sep 18, 2026	180.68	180.68	179.55	179.73	179.73	-0.01%	13
Sep 17, 2026	179.34	179.83	179.34	179.75	179.75	0.20%	102
Sep 16, 2026	179.24	179.39	179.02	179.39	179.39	0.38%	1,165
Sep 15, 2026	179.06	179.24	178.69	178.71	178.71	-0.47%	1,340
Sep 14, 2026	179.34	179.55	178.89	179.55	179.55	-0.67%	1,831
Sep 11, 2026	179.82	180.75	179.63	180.75	180.75	0.79%	6,772
Sep 10, 2026	180.43	180.43	179.14	179.33	179.33	-0.35%	2,980
Sep 9, 2026	180.97	180.97	179.96	179.96	179.96	-0.71%	22
Sep 8, 2026	181.43	181.63	181.17	181.24	181.24	-0.15%	162
Sep 7, 2026	181.95	181.95	181.44	181.51	181.51	-0.07%	102
Sep 4, 2026	182.59	182.62	181.64	181.64	181.64	-0.50%	59
Sep 3, 2026	180.84	182.55	180.80	182.55	182.55	0.91%	645
Sep 2, 2026	179.88	180.90	179.55	180.90	180.90	0.26%	36
Sep 1, 2026	181.37	181.37	179.92	180.43	180.43	-0.24%	2,311
Aug 31, 2026	181.49	181.57	180.87	180.87	180.87	-1.15%	4,679
Aug 28, 2026	182.18	182.97	181.98	182.97	182.97	0.54%	430
Aug 27, 2026	181.58	181.98	181.58	181.98	181.98	0.63%	1,713
Aug 26, 2026	180.86	181.02	180.76	180.84	180.84	0.02%	2,418
Aug 25, 2026	180.93	181.41	180.43	180.81	180.81	0.17%	2,572
Aug 24, 2026	180.60	180.71	180.27	180.51	180.51	-0.34%	1,340
Aug 21, 2026	180.53	181.12	180.53	181.12	181.12	0.03%	4
Aug 20, 2026	181.95	181.95	181.06	181.06	181.06	-0.58%	1,546
Aug 19, 2026	181.29	182.11	181.29	182.11	182.11	0.37%	534
Aug 18, 2026	182.00	182.00	181.44	181.44	181.44	-0.98%	1,654
Aug 17, 2026	183.86	183.86	183.18	183.24	183.24	-0.14%	9,188
Aug 14, 2026	183.92	184.06	183.51	183.51	183.51	0.01%	2,586
Aug 13, 2026	182.78	183.49	182.78	183.49	183.49	0.56%	110
Aug 12, 2026	182.33	182.80	182.33	182.47	182.47	-0.01%	4,074
Aug 11, 2026	182.75	183.18	182.50	182.50	182.50	-0.21%	602
Aug 10, 2026	182.99	182.99	182.81	182.87	182.87	0.01%	282
Aug 7, 2026	181.87	182.86	181.87	182.86	182.86	0.56%	1,146
Aug 6, 2026	182.37	182.37	181.84	181.84	181.84	-0.45%	16
Aug 5, 2026	183.17	183.63	182.41	182.67	182.67	0.61%	5,286
Aug 4, 2026	179.66	181.56	179.55	181.56	181.56	1.59%	2,474
Aug 3, 2026	177.57	178.71	177.41	178.71	178.71	1.97%	219
Jul 31, 2026	176.13	176.61	174.59	175.25	175.25	0.63%	949
Jul 30, 2026	173.31	174.79	173.07	174.15	174.15	0.15%	2,741
Jul 29, 2026	175.59	175.76	173.81	173.89	173.89	-0.91%	1,123
Jul 28, 2026	174.53	175.48	174.48	175.48	175.48	0.60%	4,686
Jul 27, 2026	176.42	176.53	174.43	174.43	174.43	-0.73%	175
Jul 24, 2026	174.89	175.73	174.89	175.71	175.71	0.76%	102
Jul 23, 2026	176.52	176.52	174.26	174.38	174.38	-1.67%	855
Jul 22, 2026	176.58	177.35	176.39	177.35	177.35	0.23%	857
Jul 21, 2026	176.65	176.95	176.42	176.95	176.95	0.20%	251
Jul 20, 2026	176.00	176.79	176.00	176.60	176.60	0.14%	170
Jul 17, 2026	176.35	176.84	176.22	176.35	176.35	-1.25%	119
Jul 16, 2026	178.78	178.78	178.22	178.59	178.59	0.04%	1,233