ETR:H41V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.68	13.82	13.68	13.82	13.82	1.29%	-
Sep 21, 2026	13.56	13.67	13.56	13.64	13.64	2.06%	158
Sep 18, 2026	13.48	13.50	13.37	13.37	13.37	0.04%	355
Sep 17, 2026	13.27	13.36	13.27	13.36	13.36	0.53%	19
Sep 16, 2026	13.19	13.29	13.19	13.29	13.29	1.43%	428
Sep 15, 2026	13.07	13.11	13.07	13.10	13.10	0.02%	35
Sep 14, 2026	13.29	13.29	13.10	13.10	13.10	-3.11%	4
Sep 11, 2026	13.34	13.52	13.34	13.52	13.52	1.67%	1,000
Sep 10, 2026	13.49	13.49	13.30	13.30	13.30	-1.26%	5,540
Sep 9, 2026	13.67	13.67	13.47	13.47	13.47	-1.69%	3
Sep 8, 2026	13.55	13.70	13.55	13.70	13.70	0.66%	-
Sep 7, 2026	13.54	13.65	13.54	13.61	13.61	1.10%	2,077
Sep 4, 2026	13.46	13.51	13.46	13.46	13.46	0.42%	1,501
Sep 3, 2026	13.26	13.41	13.26	13.41	13.41	1.42%	-
Sep 2, 2026	13.18	13.25	13.13	13.22	13.22	-0.36%	3
Sep 1, 2026	13.44	13.49	13.27	13.27	13.27	-0.91%	6
Aug 31, 2026	13.50	13.54	13.39	13.39	13.39	-0.99%	11,776
Aug 28, 2026	13.66	13.68	13.52	13.52	13.52	-0.50%	424
Aug 27, 2026	13.61	13.75	13.59	13.59	13.59	0.73%	15
Aug 26, 2026	13.46	13.58	13.46	13.49	13.49	0.28%	8
Aug 25, 2026	13.53	13.58	13.46	13.46	13.46	0.57%	16
Aug 24, 2026	13.52	13.56	13.36	13.38	13.38	-1.14%	43
Aug 21, 2026	13.47	13.56	13.47	13.53	13.53	0.62%	343
Aug 20, 2026	13.53	13.53	13.38	13.45	13.45	-0.83%	6,077
Aug 19, 2026	13.57	13.59	13.48	13.56	13.56	-0.34%	1,326
Aug 18, 2026	13.95	13.95	13.61	13.61	13.61	-3.76%	102
Aug 17, 2026	14.20	14.20	14.14	14.14	14.14	0.47%	28
Aug 14, 2026	14.17	14.17	14.07	14.07	14.07	-0.47%	391
Aug 13, 2026	14.15	14.18	14.14	14.14	14.14	-0.25%	501
Aug 12, 2026	14.14	14.23	14.14	14.18	14.18	1.06%	-
Aug 11, 2026	13.89	14.03	13.89	14.03	14.03	0.99%	-
Aug 10, 2026	14.04	14.07	13.89	13.89	13.89	-	13
Aug 7, 2026	13.84	13.92	13.84	13.89	13.89	0.04%	207
Aug 6, 2026	13.77	13.88	13.77	13.88	13.88	0.14%	-
Aug 5, 2026	13.97	13.97	13.85	13.86	13.86	0.39%	19,186
Aug 4, 2026	13.65	13.82	13.65	13.81	13.81	2.33%	1,209
Aug 3, 2026	13.43	13.50	13.26	13.50	13.50	1.41%	100
Jul 31, 2026	13.47	13.67	13.31	13.31	13.31	1.43%	1,296
Jul 30, 2026	12.84	13.24	12.84	13.12	13.12	2.24%	163
Jul 29, 2026	13.15	13.18	12.83	12.83	12.83	-2.60%	5,364
Jul 28, 2026	13.39	13.39	13.17	13.17	13.17	-1.05%	77
Jul 27, 2026	13.68	13.68	13.31	13.31	13.31	-1.79%	6
Jul 24, 2026	13.63	13.70	13.56	13.56	13.56	-0.31%	22
Jul 23, 2026	13.71	13.79	13.60	13.60	13.60	-1.49%	436
Jul 22, 2026	13.65	13.80	13.65	13.80	13.80	-0.01%	-
Jul 21, 2026	13.69	13.81	13.69	13.81	13.81	1.77%	36
Jul 20, 2026	13.60	13.71	13.57	13.57	13.57	-0.22%	499
Jul 17, 2026	13.54	13.60	13.52	13.60	13.60	-1.28%	3
Jul 16, 2026	14.02	14.02	13.71	13.77	13.77	-1.05%	284
Jul 15, 2026	14.16	14.17	13.92	13.92	13.92	-1.28%	2,806