ETR:H410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.30	15.30	15.16	15.22	-	-0.56%	106,886
Sep 22, 2026	15.22	15.35	15.16	15.30	15.30	0.33%	164,547
Sep 21, 2026	15.12	15.25	15.11	15.25	15.25	2.82%	91,154
Sep 18, 2026	14.93	14.95	14.82	14.84	14.83	-0.35%	122,148
Sep 17, 2026	14.73	14.89	14.71	14.89	14.89	1.33%	83,226
Sep 16, 2026	14.68	14.71	14.63	14.69	14.69	1.01%	64,651
Sep 15, 2026	14.60	14.63	14.52	14.55	14.54	-0.52%	73,309
Sep 14, 2026	14.71	14.71	14.55	14.62	14.62	-2.14%	28,862
Sep 11, 2026	14.86	14.98	14.83	14.94	14.94	1.01%	86,560
Sep 10, 2026	15.01	15.02	14.75	14.79	14.79	-1.63%	113,696
Sep 9, 2026	15.13	15.14	15.02	15.04	15.03	-0.55%	34,074
Sep 8, 2026	15.04	15.14	14.99	15.12	15.12	0.36%	55,199
Sep 7, 2026	15.12	15.12	15.05	15.06	15.06	0.48%	192,744
Sep 4, 2026	14.85	15.01	14.83	14.99	14.99	1.55%	125,152
Sep 3, 2026	14.67	14.76	14.64	14.76	14.76	0.20%	64,237
Sep 2, 2026	14.67	14.75	14.56	14.73	14.73	-0.40%	41,457
Sep 1, 2026	14.90	14.92	14.73	14.79	14.79	0.67%	113,635
Aug 31, 2026	14.79	14.81	14.69	14.69	14.69	-1.01%	92,366
Aug 28, 2026	14.80	14.86	14.79	14.84	14.84	0.60%	90,916
Aug 27, 2026	14.79	14.84	14.71	14.75	14.75	0.30%	42,485
Aug 26, 2026	14.75	14.75	14.71	14.71	14.71	0.56%	22,846
Aug 25, 2026	14.58	14.65	14.54	14.63	14.63	1.30%	63,806
Aug 24, 2026	14.50	14.57	14.39	14.44	14.44	-1.61%	87,133
Aug 21, 2026	14.69	14.74	14.63	14.68	14.68	1.32%	96,489
Aug 20, 2026	14.55	14.55	14.36	14.49	14.49	0.27%	63,904
Aug 19, 2026	14.38	14.55	14.38	14.45	14.45	0.41%	68,516
Aug 18, 2026	14.64	14.64	14.39	14.39	14.39	-3.47%	117,007
Aug 17, 2026	14.81	14.92	14.79	14.91	14.91	1.82%	47,187
Aug 14, 2026	14.68	14.76	14.64	14.64	14.64	-0.65%	26,743
Aug 13, 2026	14.67	14.78	14.62	14.74	14.74	0.75%	56,109
Aug 12, 2026	14.52	14.68	14.52	14.63	14.63	1.16%	109,765
Aug 11, 2026	14.41	14.51	14.39	14.46	14.46	0.52%	65,614
Aug 10, 2026	14.44	14.46	14.37	14.38	14.38	-0.37%	13,718
Aug 7, 2026	14.38	14.55	14.35	14.44	14.44	-0.02%	62,753
Aug 6, 2026	14.31	14.47	14.28	14.44	14.44	-0.67%	132,216
Aug 5, 2026	14.56	14.60	14.46	14.54	14.54	0.07%	71,427
Aug 4, 2026	14.28	14.53	14.25	14.53	14.53	2.59%	26,821
Aug 3, 2026	14.24	14.27	14.00	14.16	14.16	0.01%	78,507
Jul 31, 2026	14.44	14.44	14.10	14.16	14.16	1.60%	72,851
Jul 30, 2026	13.58	13.96	13.52	13.94	13.93	1.70%	110,521
Jul 29, 2026	13.85	13.92	13.76	13.79	13.70	-1.86%	190,288
Jul 28, 2026	13.99	14.05	13.88	14.05	13.96	-0.77%	71,855
Jul 27, 2026	14.48	14.48	14.16	14.16	14.07	-1.31%	74,712
Jul 24, 2026	14.35	14.45	14.24	14.35	14.26	-0.65%	57,758
Jul 23, 2026	14.66	14.71	14.40	14.44	14.35	-1.07%	126,120
Jul 22, 2026	14.47	14.61	14.41	14.60	14.51	-0.25%	33,391
Jul 21, 2026	14.56	14.64	14.52	14.64	14.54	2.06%	54,865
Jul 20, 2026	14.17	14.37	14.13	14.34	14.25	1.16%	54,141
Jul 17, 2026	14.00	14.18	13.87	14.18	14.09	-1.85%	139,903
Jul 16, 2026	14.53	14.53	14.34	14.45	14.35	-1.24%	38,933