ETR:H1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	11.76	11.88	11.64	11.64	11.64	-0.85%	10,378
Oct 7, 2026	11.68	11.74	11.68	11.74	11.74	-0.17%	722
Oct 6, 2026	11.72	11.80	11.60	11.76	11.76	0.17%	643
Oct 5, 2026	11.24	11.74	11.14	11.74	11.74	6.34%	234
Oct 2, 2026	11.10	11.20	11.02	11.04	11.04	-	568
Oct 1, 2026	11.04	11.04	10.96	11.04	11.04	0.91%	10,490
Sep 30, 2026	10.92	10.96	10.86	10.94	10.94	-0.55%	1,329
Sep 29, 2026	10.96	11.08	10.88	11.00	11.00	-0.18%	1,533
Sep 28, 2026	11.22	11.26	10.84	11.02	11.02	-1.61%	6,392
Sep 25, 2026	11.38	11.38	11.20	11.20	11.20	1.63%	2,814
Sep 24, 2026	11.38	11.46	11.02	11.02	11.02	-4.34%	5,450
Sep 23, 2026	12.10	12.10	11.42	11.52	11.52	-4.00%	1,182
Sep 22, 2026	12.00	12.14	11.78	12.00	12.00	0.33%	7,792
Sep 21, 2026	12.14	12.20	11.96	11.96	11.96	-1.16%	1,818
Sep 18, 2026	12.24	12.28	12.08	12.10	12.10	-1.63%	178
Sep 17, 2026	12.32	12.46	12.24	12.30	12.30	0.49%	3,568
Sep 16, 2026	12.18	12.32	12.18	12.24	12.24	0.33%	438
Sep 15, 2026	12.22	12.36	12.20	12.20	12.20	-0.33%	250
Sep 14, 2026	11.98	12.28	11.84	12.24	12.24	2.17%	3,864
Sep 11, 2026	11.92	12.12	11.92	11.98	11.98	0.84%	802
Sep 10, 2026	12.00	12.04	11.76	11.88	11.88	-1.16%	1,386
Sep 9, 2026	12.32	12.32	12.00	12.02	12.02	-3.06%	7,406
Sep 8, 2026	12.34	12.46	12.30	12.40	12.40	-0.80%	200
Sep 7, 2026	12.56	12.56	12.44	12.50	12.50	1.79%	50
Sep 4, 2026	12.54	12.54	12.28	12.28	12.28	-1.76%	138
Sep 3, 2026	12.60	12.60	12.50	12.50	12.50	0.16%	6,964
Sep 2, 2026	12.42	12.52	12.30	12.48	12.48	-0.48%	6,186
Sep 1, 2026	12.58	12.68	12.40	12.54	12.54	0.64%	9,403
Aug 31, 2026	12.30	12.50	12.28	12.46	12.46	-1.58%	2,048
Aug 28, 2026	12.24	12.86	12.24	12.66	12.66	2.93%	7,617
Aug 27, 2026	12.34	12.34	12.30	12.30	12.30	1.32%	607
Aug 26, 2026	12.34	12.40	12.14	12.14	12.14	-0.82%	2,262
Aug 25, 2026	12.22	12.24	12.06	12.24	12.24	-0.49%	2,463
Aug 24, 2026	12.30	12.32	12.26	12.30	12.30	-0.16%	745
Aug 21, 2026	12.04	12.42	12.04	12.32	12.32	2.33%	5,037
Aug 20, 2026	12.78	12.82	12.04	12.04	12.04	-5.05%	6,574
Aug 19, 2026	13.18	13.20	12.46	12.68	12.68	-4.23%	63,436
Aug 18, 2026	16.82	17.06	13.24	13.24	13.24	-21.56%	41,291
Aug 17, 2026	18.16	18.16	16.84	16.88	16.88	-5.49%	7,829
Aug 14, 2026	18.08	18.08	17.74	17.86	17.86	9.04%	291
Aug 12, 2026	16.66	16.66	16.38	16.38	16.38	-1.56%	849
Aug 11, 2026	16.90	16.96	16.64	16.64	16.64	-1.07%	117
Aug 10, 2026	17.10	17.28	16.82	16.82	16.82	-3.00%	2,618
Aug 7, 2026	17.72	17.72	17.34	17.34	17.34	-1.25%	142
Aug 6, 2026	17.54	17.56	17.44	17.56	17.56	-0.45%	195
Aug 5, 2026	17.96	17.96	17.64	17.64	17.64	1.85%	850
Aug 4, 2026	17.18	17.46	17.18	17.32	17.32	0.81%	1,066
Aug 3, 2026	16.46	17.18	16.46	17.18	17.18	5.40%	1,668
Jul 31, 2026	16.62	16.82	16.30	16.30	16.30	1.24%	2,675
Jul 30, 2026	16.22	16.22	15.90	16.10	16.10	-1.59%	6,108