ETR:H1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	14.36	14.80	14.36	14.36	14.36	-0.14%	3,035
Jun 8, 2026	14.18	14.54	14.10	14.38	14.38	-0.14%	2,527
Jun 5, 2026	15.10	15.10	14.40	14.40	14.40	-3.87%	3,582
Jun 4, 2026	14.48	14.98	14.38	14.98	14.98	3.45%	425
Jun 3, 2026	14.94	15.02	14.42	14.48	14.48	-2.82%	4,546
Jun 2, 2026	15.40	15.40	14.90	14.90	14.90	-2.36%	8,308
Jun 1, 2026	15.96	16.00	15.22	15.26	15.26	-2.80%	3,478
May 29, 2026	15.10	15.70	14.88	15.70	15.70	4.67%	8,894
May 28, 2026	14.84	15.00	14.64	15.00	15.00	-0.13%	2,395
May 27, 2026	14.60	15.20	14.56	15.02	15.02	1.62%	6,071
May 26, 2026	14.48	14.94	14.36	14.78	14.78	3.79%	4,597
May 25, 2026	14.20	14.38	14.12	14.24	14.24	2.30%	2,738
May 22, 2026	13.68	14.08	13.40	13.92	13.92	1.61%	3,442
May 21, 2026	13.90	13.90	13.70	13.70	13.70	-1.58%	2,816
May 20, 2026	13.18	14.10	12.88	13.92	13.92	2.50%	11,829
May 19, 2026	13.40	13.96	13.10	13.58	13.58	1.80%	6,250
May 18, 2026	13.00	13.54	13.00	13.34	13.34	2.93%	2,274
May 15, 2026	14.22	14.24	12.96	12.96	12.96	-4.85%	28,735
May 14, 2026	12.00	14.08	11.92	13.62	13.62	17.21%	28,569
May 13, 2026	12.24	12.24	11.42	11.62	11.62	-4.13%	4,981
May 12, 2026	12.28	12.60	12.12	12.12	12.12	1.00%	4,151
May 11, 2026	12.58	12.58	11.78	12.00	12.00	-2.60%	3,668
May 8, 2026	12.66	12.66	12.20	12.32	12.32	-2.99%	5,982
May 7, 2026	12.24	12.70	12.24	12.70	12.70	4.61%	1,343
May 6, 2026	12.26	12.42	12.14	12.14	12.14	-1.78%	1,953
May 5, 2026	12.72	12.80	12.36	12.36	12.36	-0.96%	3,858
May 4, 2026	12.62	12.96	12.40	12.48	12.48	5.23%	59,426
Apr 30, 2026	11.50	11.86	11.40	11.86	11.86	3.49%	3,440
Apr 29, 2026	11.84	11.84	11.36	11.46	11.46	-1.38%	3,962
Apr 28, 2026	12.04	12.04	11.62	11.62	11.62	-2.19%	4,942
Apr 27, 2026	11.96	11.96	11.70	11.88	11.88	1.37%	827
Apr 24, 2026	11.92	12.04	11.70	11.72	11.72	-2.66%	2,323
Apr 23, 2026	12.66	12.66	11.94	12.04	12.04	-4.14%	2,491
Apr 22, 2026	12.68	12.86	12.56	12.56	12.56	0.32%	2,787
Apr 21, 2026	12.90	12.90	12.50	12.52	12.52	0.48%	242
Apr 20, 2026	12.58	12.66	12.46	12.46	12.46	-3.86%	5,138
Apr 17, 2026	12.74	13.04	12.68	12.96	12.96	4.18%	1,669
Apr 16, 2026	12.70	12.90	12.38	12.44	12.44	-1.43%	664
Apr 15, 2026	12.26	12.66	12.08	12.62	12.62	3.78%	8,721
Apr 14, 2026	12.00	12.16	11.78	12.16	12.16	3.23%	6,269
Apr 13, 2026	11.00	11.84	10.94	11.78	11.78	6.13%	9,031
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