ETR:H41R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.19	11.21	11.18	11.18	11.18	-0.01%	-
Sep 21, 2026	11.18	11.20	11.18	11.19	11.18	0.27%	-
Sep 18, 2026	11.19	11.19	11.15	11.15	11.15	-0.28%	-
Sep 17, 2026	11.17	11.19	11.17	11.19	11.19	-0.13%	-
Sep 16, 2026	11.17	11.20	11.16	11.20	11.20	0.52%	4
Sep 15, 2026	11.14	11.14	11.14	11.14	11.14	-	-
Sep 14, 2026	11.15	11.15	11.14	11.14	11.14	-0.32%	-
Sep 11, 2026	11.16	11.18	11.16	11.18	11.18	-	-
Sep 10, 2026	11.23	11.23	11.18	11.18	11.18	-0.49%	5
Sep 9, 2026	11.26	11.26	11.23	11.23	11.23	-0.21%	-
Sep 8, 2026	11.26	11.26	11.25	11.26	11.26	0.01%	-
Sep 7, 2026	11.25	11.26	11.25	11.26	11.26	-0.03%	-
Sep 4, 2026	11.27	11.27	11.26	11.26	11.26	-0.11%	-
Sep 3, 2026	11.25	11.29	11.25	11.27	11.27	0.20%	2
Sep 2, 2026	11.24	11.25	11.24	11.25	11.25	-0.12%	-
Sep 1, 2026	11.26	11.26	11.26	11.26	11.26	-0.04%	-
Aug 31, 2026	11.28	11.28	11.27	11.27	11.27	-0.34%	-
Aug 28, 2026	11.32	11.32	11.31	11.31	11.31	-0.19%	-
Aug 27, 2026	11.33	11.33	11.32	11.33	11.33	0.05%	-
Aug 26, 2026	11.33	11.33	11.32	11.32	11.32	-0.03%	-
Aug 25, 2026	11.29	11.35	11.29	11.33	11.33	0.32%	2
Aug 24, 2026	11.30	11.30	11.28	11.29	11.29	0.09%	-
Aug 21, 2026	11.32	11.36	11.28	11.28	11.28	-0.07%	14
Aug 20, 2026	11.39	11.40	11.29	11.29	11.29	-0.15%	8
Aug 19, 2026	11.32	11.36	11.28	11.30	11.30	0.31%	7
Aug 18, 2026	11.29	11.32	11.27	11.27	11.27	-0.21%	9
Aug 17, 2026	11.33	11.39	11.29	11.29	11.29	-0.20%	22
Aug 14, 2026	11.34	11.41	11.32	11.32	11.32	-0.33%	5,134
Aug 13, 2026	11.34	11.39	11.33	11.35	11.35	0.31%	9
Aug 12, 2026	11.33	11.39	11.32	11.32	11.32	0.08%	8
Aug 11, 2026	11.30	11.37	11.30	11.31	11.31	0.07%	6
Aug 10, 2026	11.35	11.40	11.30	11.30	11.30	-0.15%	21
Aug 7, 2026	11.34	11.38	11.31	11.32	11.32	0.03%	6
Aug 6, 2026	11.38	11.38	11.32	11.32	11.32	-0.11%	6
Aug 5, 2026	11.40	11.40	11.33	11.33	11.33	0.04%	46
Aug 4, 2026	11.36	11.36	11.29	11.33	11.32	0.35%	4
Aug 3, 2026	11.36	11.36	11.28	11.29	11.29	0.30%	5
Jul 31, 2026	11.28	11.30	11.25	11.25	11.25	-0.23%	145,108
Jul 30, 2026	11.26	11.28	11.26	11.28	11.28	-0.10%	-
Jul 29, 2026	11.29	11.29	11.29	11.29	11.29	-0.06%	-
Jul 28, 2026	11.28	11.30	11.28	11.30	11.29	0.13%	-
Jul 27, 2026	11.27	11.35	11.27	11.28	11.28	0.10%	3
Jul 24, 2026	11.25	11.27	11.25	11.27	11.27	0.24%	-
Jul 23, 2026	11.28	11.29	11.24	11.24	11.24	-0.35%	7
Jul 22, 2026	11.30	11.32	11.28	11.28	11.28	-0.23%	1
Jul 21, 2026	11.32	11.32	11.31	11.31	11.31	-0.07%	-
Jul 20, 2026	11.33	11.33	11.32	11.32	11.32	-0.24%	-
Jul 17, 2026	11.35	11.35	11.34	11.34	11.34	0.14%	-
Jul 16, 2026	11.35	11.35	11.33	11.33	11.33	-0.07%	-
Jul 15, 2026	11.31	11.33	11.28	11.33	11.33	0.05%	2,638