ETR:H410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.50	14.54	14.41	14.45	-	2.03%	39,275
May 12, 2026	14.36	14.39	14.14	14.16	14.16	-3.52%	45,169
May 11, 2026	14.59	14.68	14.55	14.68	14.68	0.42%	60,346
May 8, 2026	14.49	14.62	14.44	14.62	14.62	0.63%	44,637
May 7, 2026	14.65	14.66	14.50	14.53	14.53	-0.13%	27,956
May 6, 2026	14.36	14.60	14.35	14.55	14.55	2.39%	39,285
May 5, 2026	13.98	14.21	13.98	14.21	14.21	2.03%	107,114
May 4, 2026	14.00	14.04	13.92	13.92	13.92	1.42%	32,909
Apr 30, 2026	13.62	13.74	13.62	13.73	13.73	0.49%	18,174
Apr 29, 2026	13.78	13.78	13.66	13.66	13.66	0.41%	23,781
Apr 28, 2026	13.76	13.76	13.61	13.61	13.60	-1.28%	34,771
Apr 27, 2026	13.81	13.84	13.77	13.78	13.78	0.07%	18,882
Apr 24, 2026	13.69	13.77	13.65	13.77	13.77	0.81%	46,976
Apr 23, 2026	13.60	13.66	13.55	13.66	13.66	-0.66%	44,265
Apr 22, 2026	13.69	13.75	13.62	13.75	13.71	1.08%	14,816
Apr 21, 2026	13.74	13.76	13.60	13.60	13.56	-0.32%	49,818
Apr 20, 2026	13.61	13.67	13.57	13.65	13.61	-1.07%	5,406
Apr 17, 2026	13.47	13.81	13.47	13.80	13.75	1.97%	49,918
Apr 16, 2026	13.56	13.56	13.46	13.53	13.49	0.78%	33,378
Apr 15, 2026	13.41	13.43	13.38	13.42	13.38	0.22%	17,384
Apr 14, 2026	13.29	13.40	13.29	13.40	13.35	1.96%	15,906
Apr 13, 2026	13.07	13.15	13.06	13.14	13.10	-0.18%	29,487
Apr 10, 2026	13.16	13.21	13.16	13.16	13.12	0.56%	23,657
Apr 9, 2026	13.09	13.10	13.00	13.09	13.05	-0.40%	29,552
Apr 8, 2026	13.15	13.27	13.08	13.14	13.10	5.34%	71,334
Apr 7, 2026	12.58	12.67	12.47	12.47	12.44	-0.03%	79,599
Apr 2, 2026	12.31	12.54	12.28	12.48	12.44	-1.39%	120,647
Apr 1, 2026	12.64	12.66	12.52	12.65	12.62	3.48%	103,883
Mar 31, 2026	12.13	12.26	12.09	12.23	12.19	-0.46%	42,333
Mar 30, 2026	12.24	12.32	12.19	12.29	12.25	0.41%	97,139
Mar 27, 2026	12.38	12.38	12.20	12.24	12.20	-0.97%	117,295
Mar 26, 2026	12.50	12.50	12.36	12.36	12.32	-2.64%	232,157
Mar 25, 2026	12.64	12.70	12.58	12.69	12.65	1.82%	54,982
Mar 24, 2026	12.50	12.52	12.35	12.46	12.43	-0.24%	74,385
Mar 23, 2026	12.09	12.67	12.06	12.49	12.45	1.19%	181,258
Mar 20, 2026	12.67	12.67	12.35	12.35	12.31	-1.99%	35,787
Mar 19, 2026	12.76	12.77	12.49	12.60	12.56	-2.05%	120,538
Mar 18, 2026	13.14	13.15	12.86	12.86	12.82	-0.84%	75,297
Mar 17, 2026	12.92	13.03	12.91	12.97	12.93	0.69%	265,863
Mar 16, 2026	12.82	12.94	12.76	12.88	12.84	1.50%	299,276
Mar 13, 2026	12.61	12.82	12.61	12.69	12.65	0.33%	43,775
Mar 12, 2026	12.91	12.91	12.62	12.65	12.61	-2.00%	35,448
Mar 11, 2026	12.94	12.96	12.84	12.91	12.87	-0.60%	139,895
Mar 10, 2026	12.91	12.99	12.78	12.98	12.94	2.89%	78,569
Mar 9, 2026	12.44	12.62	12.41	12.62	12.58	-0.12%	324,213
Mar 6, 2026	12.88	12.89	12.51	12.63	12.60	-0.35%	57,484
Mar 5, 2026	12.85	12.91	12.62	12.68	12.64	-1.65%	69,487
Mar 4, 2026	12.60	12.91	12.58	12.89	12.85	1.39%	116,506
Mar 3, 2026	13.07	13.07	12.55	12.71	12.67	-4.62%	77,682
Mar 2, 2026	13.30	13.34	13.23	13.33	13.29	-1.08%	90,350