ETR:H41S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.23	10.24	10.22	10.22	10.22	-0.17%	-
Sep 21, 2026	10.22	10.24	10.22	10.24	10.24	0.35%	-
Sep 18, 2026	10.25	10.25	10.21	10.21	10.21	-0.38%	-
Sep 17, 2026	10.22	10.25	10.22	10.24	10.24	0.16%	449
Sep 16, 2026	10.21	10.24	10.21	10.23	10.23	0.27%	878
Sep 15, 2026	10.15	10.20	10.15	10.20	10.20	-	16
Sep 14, 2026	10.21	10.21	10.20	10.20	10.20	-0.19%	-
Sep 11, 2026	10.21	10.22	10.21	10.22	10.22	-0.01%	-
Sep 10, 2026	10.26	10.26	10.22	10.22	10.22	-0.45%	-
Sep 9, 2026	10.29	10.29	10.27	10.27	10.27	-0.27%	-
Sep 8, 2026	10.29	10.30	10.29	10.30	10.30	0.06%	-
Sep 7, 2026	10.28	10.29	10.28	10.29	10.29	-0.11%	1,013
Sep 4, 2026	10.31	10.31	10.30	10.30	10.30	0.07%	-
Sep 3, 2026	10.28	10.29	10.28	10.29	10.29	0.19%	-
Sep 2, 2026	10.25	10.27	10.25	10.27	10.27	-0.24%	884
Sep 1, 2026	10.27	10.30	10.27	10.30	10.30	0.08%	30,986
Aug 31, 2026	10.31	10.31	10.29	10.29	10.29	-0.24%	-
Aug 28, 2026	10.33	10.33	10.32	10.32	10.31	-0.16%	5,051
Aug 27, 2026	10.34	10.34	10.33	10.33	10.33	-0.08%	-
Aug 26, 2026	10.35	10.35	10.34	10.34	10.34	-0.10%	-
Aug 25, 2026	10.32	10.35	10.32	10.35	10.35	0.30%	2
Aug 24, 2026	10.32	10.32	10.32	10.32	10.32	0.09%	-
Aug 21, 2026	10.32	10.32	10.31	10.31	10.31	-0.07%	436
Aug 20, 2026	10.34	10.34	10.32	10.32	10.32	-0.08%	-
Aug 19, 2026	10.32	10.34	10.31	10.33	10.33	0.20%	8
Aug 18, 2026	10.31	10.31	10.30	10.31	10.30	0.02%	441
Aug 17, 2026	10.31	10.31	10.30	10.30	10.30	-0.14%	-
Aug 14, 2026	10.33	10.33	10.32	10.32	10.32	-0.34%	-
Aug 13, 2026	10.34	10.36	10.34	10.35	10.35	0.11%	882
Aug 12, 2026	10.34	10.35	10.33	10.34	10.34	-0.01%	4,525
Aug 11, 2026	10.32	10.34	10.32	10.34	10.34	0.09%	-
Aug 10, 2026	10.35	10.35	10.33	10.33	10.33	-0.23%	-
Aug 7, 2026	10.34	10.36	10.34	10.36	10.36	0.06%	2,111
Aug 6, 2026	10.36	10.36	10.35	10.35	10.35	-0.13%	2,485
Aug 5, 2026	10.36	10.37	10.36	10.36	10.36	0.19%	1,490
Aug 4, 2026	10.33	10.34	10.32	10.34	10.34	0.11%	2,000
Aug 3, 2026	10.33	10.34	10.33	10.33	10.33	0.17%	-
Jul 31, 2026	10.34	10.34	10.31	10.31	10.31	-0.14%	178,994
Jul 30, 2026	10.31	10.33	10.31	10.33	10.33	-0.14%	963
Jul 29, 2026	10.36	10.39	10.34	10.34	10.34	-0.05%	5,311
Jul 28, 2026	10.36	10.36	10.35	10.35	10.35	0.04%	405
Jul 27, 2026	10.34	10.35	10.33	10.34	10.34	0.30%	2,246
Jul 24, 2026	10.30	10.32	10.30	10.31	10.31	0.17%	8,150
Jul 23, 2026	10.32	10.32	10.29	10.29	10.29	-0.27%	-
Jul 22, 2026	10.32	10.33	10.32	10.32	10.32	-0.14%	-
Jul 21, 2026	10.34	10.34	10.33	10.34	10.34	-0.05%	3,259
Jul 20, 2026	10.36	10.36	10.34	10.34	10.34	-0.27%	80
Jul 17, 2026	10.37	10.37	10.37	10.37	10.37	0.22%	770
Jul 16, 2026	10.37	10.37	10.35	10.35	10.35	-0.26%	-
Jul 15, 2026	10.35	10.37	10.35	10.37	10.37	0.05%	-