ETR:H41K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.79	10.79	10.76	10.77	-	-0.76%	1,983
Sep 22, 2026	10.81	10.87	10.81	10.86	10.86	0.04%	457
Sep 21, 2026	10.80	10.85	10.80	10.85	10.85	1.17%	1,523
Sep 18, 2026	10.69	10.75	10.69	10.73	10.73	0.88%	1,970
Sep 17, 2026	10.57	10.63	10.57	10.63	10.63	0.70%	-
Sep 16, 2026	10.58	10.58	10.56	10.56	10.56	0.61%	-
Sep 15, 2026	10.49	10.54	10.49	10.49	10.49	-0.36%	2
Sep 14, 2026	10.53	10.54	10.53	10.53	10.53	-0.19%	-
Sep 11, 2026	10.54	10.56	10.54	10.55	10.55	-	755
Sep 10, 2026	10.64	10.65	10.55	10.55	10.55	-0.98%	292
Sep 9, 2026	10.68	10.68	10.66	10.66	10.66	0.26%	5
Sep 8, 2026	10.63	10.64	10.63	10.63	10.63	-0.08%	-
Sep 7, 2026	10.67	10.67	10.64	10.64	10.64	-0.30%	126
Sep 4, 2026	10.61	10.67	10.61	10.67	10.67	-0.15%	1,380
Sep 3, 2026	10.68	10.68	10.67	10.68	10.68	-0.17%	1,836
Sep 2, 2026	10.69	10.70	10.65	10.70	10.70	-0.67%	1,442
Sep 1, 2026	10.79	10.79	10.76	10.77	10.77	-0.30%	373
Aug 31, 2026	10.84	10.84	10.81	10.81	10.81	-	884
Aug 28, 2026	10.79	10.82	10.79	10.81	10.81	0.17%	10
Aug 27, 2026	10.79	10.80	10.78	10.79	10.79	1.35%	261
Aug 26, 2026	10.65	10.66	10.64	10.64	10.64	0.68%	329
Aug 25, 2026	10.57	10.60	10.57	10.57	10.57	-0.08%	760
Aug 24, 2026	10.59	10.60	10.56	10.58	10.58	-1.12%	1,605
Aug 21, 2026	10.70	10.72	10.69	10.70	10.70	0.68%	1,233
Aug 20, 2026	10.65	10.65	10.61	10.63	10.63	-0.39%	3,502
Aug 19, 2026	10.69	10.70	10.67	10.67	10.67	-2.98%	198
Aug 18, 2026	11.06	11.06	10.98	11.00	11.00	-0.38%	12,871
Aug 17, 2026	11.03	11.05	11.02	11.04	11.04	1.34%	771
Aug 14, 2026	10.91	10.91	10.88	10.89	10.89	-0.40%	20
Aug 13, 2026	10.95	10.95	10.92	10.94	10.94	-0.73%	207
Aug 12, 2026	10.98	11.03	10.98	11.02	11.02	1.12%	866
Aug 11, 2026	10.92	10.94	10.90	10.90	10.90	-1.00%	673
Aug 10, 2026	11.04	11.04	11.00	11.01	11.01	-0.11%	396
Aug 7, 2026	11.02	11.03	11.00	11.02	11.02	1.18%	1,912
Aug 6, 2026	10.83	10.89	10.83	10.89	10.89	0.82%	199
Aug 5, 2026	10.90	10.92	10.86	10.87	10.80	1.32%	2,233
Aug 4, 2026	10.74	10.74	10.69	10.72	10.66	1.11%	280
Aug 3, 2026	10.59	10.64	10.58	10.61	10.54	-0.67%	12,822
Jul 31, 2026	10.73	10.76	10.68	10.68	10.62	-0.17%	2,538
Jul 30, 2026	10.64	10.70	10.64	10.70	10.63	-0.47%	91
Jul 29, 2026	10.80	10.83	10.75	10.75	10.68	0.02%	3,262
Jul 28, 2026	10.75	10.75	10.73	10.74	10.68	-2.38%	7,376
Jul 27, 2026	11.01	11.04	11.00	11.01	10.94	0.77%	74
Jul 24, 2026	10.87	10.92	10.87	10.92	10.86	-0.76%	1,151
Jul 23, 2026	11.05	11.06	11.01	11.01	10.94	-0.58%	376
Jul 22, 2026	11.02	11.07	11.01	11.07	11.00	-0.16%	430
Jul 21, 2026	11.07	11.09	11.03	11.09	11.02	3.05%	8,971
Jul 20, 2026	10.69	10.76	10.69	10.76	10.70	1.43%	2,698
Jul 17, 2026	10.55	10.61	10.52	10.61	10.55	-3.53%	818
Jul 16, 2026	10.97	11.00	10.96	11.00	10.93	-2.08%	1,435