ETR:H1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.30	11.52	11.08	11.10	11.10	-0.72%	5,427
Apr 9, 2026	11.52	11.52	10.98	11.18	11.18	-5.57%	6,748
Apr 8, 2026	11.64	12.06	11.64	11.84	11.84	6.09%	4,704
Apr 7, 2026	11.54	11.54	11.00	11.16	11.16	-3.46%	2,216
Apr 2, 2026	11.28	11.74	11.08	11.56	11.56	-0.17%	10,771
Apr 1, 2026	11.46	11.58	11.34	11.58	11.58	7.02%	5,374
Mar 31, 2026	11.00	11.00	10.80	10.82	10.82	-2.70%	35,365
Mar 30, 2026	10.76	11.16	10.48	11.12	11.12	3.15%	30,020
Mar 27, 2026	11.28	11.28	10.64	10.78	10.78	-3.58%	3,117
Mar 26, 2026	11.26	11.42	11.10	11.18	11.18	-1.76%	7,196
Mar 25, 2026	11.70	11.98	11.30	11.38	11.38	-2.90%	12,731
Mar 24, 2026	11.34	11.72	11.08	11.72	11.72	5.02%	2,729
Mar 23, 2026	10.92	11.26	10.78	11.16	11.16	-	4,199
Mar 20, 2026	11.58	11.62	11.16	11.16	11.16	-0.71%	12,852
Mar 19, 2026	11.80	12.12	11.12	11.24	11.24	-6.95%	12,282
Mar 18, 2026	13.04	13.04	12.00	12.08	12.08	-6.50%	11,011
Mar 17, 2026	13.06	13.20	12.86	12.92	12.92	-0.92%	1,691
Mar 16, 2026	14.10	14.16	13.04	13.04	13.04	-7.78%	9,594
Mar 13, 2026	12.82	14.46	12.82	14.14	14.14	8.44%	8,461
Mar 12, 2026	14.20	14.28	12.68	13.04	13.04	-7.65%	6,803
Mar 11, 2026	13.18	14.12	13.12	14.12	14.12	9.63%	7,534
Mar 10, 2026	12.74	12.96	12.28	12.88	12.88	4.89%	5,529
Mar 9, 2026	11.62	12.50	11.62	12.28	12.28	2.33%	3,519
Mar 6, 2026	11.84	12.26	11.66	12.00	12.00	1.18%	3,094
Mar 5, 2026	11.82	12.24	11.66	11.86	11.86	-2.47%	714
Mar 4, 2026	11.64	12.16	11.62	12.16	12.16	7.23%	1,509
Mar 3, 2026	11.40	11.40	11.06	11.34	11.34	0.71%	3,573
Mar 2, 2026	11.30	11.52	11.20	11.26	11.26	-4.90%	8,669
Feb 27, 2026	12.22	12.22	11.80	11.84	11.84	-4.82%	6,898
Feb 26, 2026	12.78	13.08	12.44	12.44	12.44	-5.18%	16,474
Feb 25, 2026	11.84	13.76	11.72	13.12	13.12	15.49%	17,912
Feb 24, 2026	11.00	11.36	10.86	11.36	11.36	2.71%	4,435
Feb 23, 2026	11.10	11.12	10.78	11.06	11.06	-2.30%	32,043
Feb 20, 2026	11.94	12.14	11.32	11.32	11.32	-4.55%	56,371
Feb 19, 2026	17.20	17.22	11.86	11.86	11.86	-28.38%	48,876
Feb 18, 2026	16.42	16.94	16.42	16.56	16.56	2.35%	3,351
Feb 17, 2026	15.60	16.18	15.18	16.18	16.18	3.06%	3,644
Feb 16, 2026	15.80	15.80	15.70	15.70	15.70	2.35%	200
Feb 13, 2026	15.20	15.38	14.94	15.34	15.34	1.59%	2,748
Feb 12, 2026	16.32	16.32	15.10	15.10	15.10	-7.36%	1,324
Feb 11, 2026	17.48	17.76	16.30	16.30	16.30	-9.65%	3,745
Feb 10, 2026	18.06	18.10	18.04	18.04	18.04	4.04%	199
Feb 9, 2026	17.62	17.62	17.00	17.34	17.34	-1.48%	5,310
Feb 6, 2026	17.56	17.68	17.12	17.60	17.60	-1.35%	9,534
Feb 5, 2026	18.50	18.56	17.58	17.84	17.84	-4.09%	3,942
Feb 4, 2026	18.46	19.04	18.00	18.60	18.60	2.99%	6,786
Feb 3, 2026	19.52	19.66	18.06	18.06	18.06	-6.81%	1,466
Feb 2, 2026	19.10	19.64	19.02	19.38	19.38	-1.52%	4,428
Jan 30, 2026	20.00	20.15	19.60	19.68	19.68	-2.57%	2,618
Jan 29, 2026	21.05	21.05	19.90	20.20	20.20	-6.48%	663