ETR:H41X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.59	15.68	15.59	15.63	15.63	-0.50%	1,750
Sep 21, 2026	15.56	15.71	15.56	15.71	15.71	0.94%	1,671
Sep 18, 2026	15.52	15.67	15.52	15.56	15.56	-0.32%	1,167
Sep 17, 2026	15.66	15.68	15.61	15.61	15.61	0.93%	317
Sep 16, 2026	15.52	15.57	15.47	15.47	15.47	-1.23%	546
Sep 15, 2026	15.72	15.72	15.66	15.66	15.66	-0.31%	15
Sep 14, 2026	15.54	15.86	15.54	15.71	15.71	1.04%	88,819
Sep 11, 2026	15.54	15.57	15.52	15.55	15.55	1.66%	40
Sep 10, 2026	15.51	15.55	15.26	15.29	15.29	-1.56%	5,121
Sep 9, 2026	15.62	15.62	15.52	15.53	15.53	-2.19%	3,228
Sep 8, 2026	15.93	15.95	15.83	15.88	15.88	-0.18%	286
Sep 7, 2026	15.85	15.98	15.85	15.91	15.91	-1.30%	155
Sep 4, 2026	16.15	16.17	16.07	16.12	16.12	0.16%	1,040
Sep 3, 2026	16.20	16.21	16.09	16.09	16.09	-1.40%	224
Sep 2, 2026	16.29	16.35	16.18	16.32	16.32	-0.06%	116
Sep 1, 2026	16.36	16.42	16.27	16.33	16.33	1.03%	211
Aug 31, 2026	16.18	16.28	16.14	16.17	16.17	-0.35%	295
Aug 28, 2026	16.19	16.28	16.19	16.22	16.22	2.96%	2,970
Aug 27, 2026	15.92	15.92	15.76	15.76	15.76	-0.93%	1,260
Aug 26, 2026	16.05	16.05	15.90	15.90	15.90	-1.55%	270
Aug 25, 2026	16.00	16.15	15.99	16.15	16.15	1.71%	280
Aug 24, 2026	16.02	16.03	15.88	15.88	15.88	0.03%	75
Aug 21, 2026	15.97	16.03	15.88	15.88	15.88	-0.69%	379
Aug 20, 2026	16.08	16.08	15.92	15.99	15.99	0.38%	901
Aug 19, 2026	15.94	15.94	15.88	15.93	15.93	0.43%	167
Aug 18, 2026	16.00	16.00	15.85	15.86	15.86	-1.49%	590
Aug 17, 2026	16.22	16.22	16.05	16.10	16.10	-0.95%	166
Aug 14, 2026	16.30	16.35	16.23	16.25	16.25	-0.21%	420
Aug 13, 2026	16.41	16.45	16.29	16.29	16.29	0.54%	1,775
Aug 12, 2026	16.24	16.35	16.20	16.20	16.20	-0.97%	1,087
Aug 11, 2026	16.39	16.41	16.31	16.36	16.36	0.65%	446
Aug 10, 2026	16.38	16.38	16.25	16.25	16.25	0.18%	212
Aug 7, 2026	16.20	16.36	16.20	16.22	16.22	0.48%	839
Aug 6, 2026	16.32	16.32	16.09	16.14	16.14	-0.84%	395
Aug 5, 2026	16.42	16.42	16.28	16.28	16.28	-0.65%	139
Aug 4, 2026	16.38	16.47	16.23	16.39	16.39	0.27%	337
Aug 3, 2026	16.34	16.34	16.25	16.34	16.34	1.10%	4,252
Jul 31, 2026	16.18	16.24	16.16	16.16	16.16	-0.27%	2,259
Jul 30, 2026	16.34	16.34	16.21	16.21	16.21	-1.01%	5,155
Jul 29, 2026	16.21	16.44	16.21	16.37	16.37	1.14%	8,119
Jul 28, 2026	16.17	16.20	16.00	16.19	16.19	3.21%	4,268
Jul 27, 2026	15.66	15.77	15.64	15.69	15.69	1.03%	3,351
Jul 24, 2026	15.28	15.56	15.28	15.53	15.53	2.47%	1,061
Jul 23, 2026	15.25	15.30	15.15	15.15	15.15	-1.29%	81
Jul 22, 2026	15.45	15.45	15.35	15.35	15.35	-1.37%	45
Jul 21, 2026	15.61	15.61	15.52	15.56	15.56	0.79%	103
Jul 20, 2026	15.53	15.60	15.42	15.44	15.44	-0.58%	173
Jul 17, 2026	15.46	15.59	15.46	15.53	15.53	0.34%	119
Jul 16, 2026	15.49	15.53	15.43	15.48	15.48	0.25%	33
Jul 15, 2026	15.47	15.47	15.37	15.44	15.44	0.05%	635