ETR:IJ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.83	0.86	0.81	0.82	0.82	1.74%	264,713
Apr 9, 2026	0.77	0.86	0.77	0.81	0.81	10.64%	1,451,217
Apr 8, 2026	0.74	0.75	0.73	0.73	0.73	2.82%	132,115
Apr 7, 2026	0.74	0.74	0.70	0.71	0.71	-2.07%	54,026
Apr 2, 2026	0.71	0.73	0.70	0.72	0.72	0.21%	100,799
Apr 1, 2026	0.75	0.76	0.72	0.72	0.72	-0.69%	100,682
Mar 31, 2026	0.70	0.74	0.70	0.73	0.73	2.68%	93,179
Mar 30, 2026	0.72	0.72	0.70	0.71	0.71	-0.63%	50,649
Mar 27, 2026	0.73	0.73	0.71	0.71	0.71	-2.60%	45,106
Mar 26, 2026	0.73	0.74	0.73	0.73	0.73	2.38%	62,208
Mar 25, 2026	0.73	0.74	0.71	0.71	0.71	-0.83%	33,941
Mar 24, 2026	0.72	0.73	0.71	0.72	0.72	-0.55%	66,063
Mar 23, 2026	0.73	0.75	0.71	0.72	0.72	-0.48%	196,446
Mar 20, 2026	0.75	0.77	0.72	0.73	0.73	-1.02%	210,903
Mar 19, 2026	0.72	0.75	0.71	0.74	0.74	0.75%	105,250
Mar 18, 2026	0.75	0.76	0.72	0.73	0.73	-1.02%	87,031
Mar 17, 2026	0.74	0.76	0.74	0.74	0.74	-0.67%	22,312
Mar 16, 2026	0.74	0.76	0.72	0.74	0.74	-0.60%	125,991
Mar 13, 2026	0.73	0.77	0.72	0.75	0.75	0.88%	197,171
Mar 12, 2026	0.73	0.74	0.72	0.74	0.74	1.16%	121,182
Mar 11, 2026	0.74	0.75	0.73	0.73	0.73	-0.75%	174,504
Mar 10, 2026	0.74	0.75	0.73	0.74	0.74	6.27%	82,165
Mar 9, 2026	0.74	0.74	0.69	0.69	0.69	-2.60%	95,927
Mar 6, 2026	0.77	0.77	0.71	0.71	0.71	-5.82%	190,048
Mar 5, 2026	0.74	0.77	0.74	0.76	0.76	0.13%	356,712
Mar 4, 2026	0.69	0.76	0.69	0.76	0.76	8.71%	66,254
Mar 3, 2026	0.69	0.70	0.68	0.70	0.70	-3.34%	170,428
Mar 2, 2026	0.72	0.73	0.69	0.72	0.72	-2.18%	298,977
Feb 27, 2026	0.75	0.76	0.73	0.74	0.74	-2.20%	124,043
Feb 26, 2026	0.73	0.75	0.73	0.75	0.75	2.18%	97,920
Feb 25, 2026	0.70	0.74	0.70	0.74	0.74	4.92%	83,491
Feb 24, 2026	0.70	0.71	0.69	0.70	0.70	-0.92%	69,444
Feb 23, 2026	0.73	0.73	0.71	0.71	0.71	-3.21%	46,109
Feb 20, 2026	0.74	0.75	0.73	0.73	0.73	-1.08%	83,850
Feb 19, 2026	0.77	0.77	0.73	0.74	0.74	-5.38%	182,854
Feb 18, 2026	0.76	0.79	0.76	0.78	0.78	3.24%	86,773
Feb 17, 2026	0.78	0.79	0.73	0.76	0.76	1.41%	399,754
Feb 16, 2026	0.72	0.76	0.70	0.75	0.75	8.59%	76,073
Feb 13, 2026	0.69	0.70	0.67	0.69	0.69	-0.65%	47,060
Feb 12, 2026	0.70	0.70	0.68	0.69	0.69	-1.78%	49,502
Feb 11, 2026	0.72	0.72	0.70	0.70	0.70	-1.95%	121,167
Feb 10, 2026	0.71	0.72	0.71	0.72	0.72	0.98%	26,271
Feb 9, 2026	0.72	0.72	0.69	0.71	0.71	0.92%	99,004
Feb 6, 2026	0.68	0.71	0.67	0.70	0.70	1.00%	198,951
Feb 5, 2026	0.72	0.73	0.69	0.70	0.70	-3.12%	126,857
Feb 4, 2026	0.73	0.75	0.72	0.72	0.72	-0.55%	96,229
Feb 3, 2026	0.75	0.75	0.72	0.72	0.72	-0.28%	205,110
Feb 2, 2026	0.71	0.74	0.71	0.73	0.73	1.40%	86,263
Jan 30, 2026	0.73	0.74	0.69	0.72	0.72	-0.14%	297,704
Jan 29, 2026	0.77	0.81	0.72	0.72	0.72	-8.25%	162,094