ETR:IJ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.00	2.03	1.99	2.02	-	1.35%	21,546
May 22, 2026	1.89	2.00	1.89	2.00	2.00	12.02%	571,681
May 21, 2026	1.74	1.84	1.71	1.78	1.78	3.85%	339,496
May 20, 2026	1.81	1.84	1.71	1.72	1.72	-8.14%	437,933
May 19, 2026	1.88	1.93	1.76	1.87	1.87	-5.13%	262,685
May 18, 2026	1.88	1.99	1.88	1.97	1.97	8.37%	299,007
May 15, 2026	1.85	1.89	1.79	1.82	1.82	-4.07%	155,563
May 14, 2026	1.90	1.90	1.86	1.89	1.89	-0.11%	144,487
May 13, 2026	1.90	1.90	1.82	1.90	1.90	8.35%	210,394
May 12, 2026	1.91	1.91	1.72	1.75	1.75	-11.35%	365,428
May 11, 2026	1.98	2.00	1.84	1.97	1.97	-3.28%	514,994
May 8, 2026	2.04	2.05	1.96	2.04	2.04	-1.92%	164,760
May 7, 2026	1.98	2.08	1.91	2.08	2.08	6.83%	377,995
May 6, 2026	1.97	2.00	1.88	1.95	1.95	0.36%	677,828
May 5, 2026	1.87	2.00	1.79	1.94	1.94	10.60%	759,535
May 4, 2026	1.85	1.90	1.75	1.75	1.75	-3.36%	423,790
Apr 30, 2026	1.74	1.87	1.74	1.82	1.82	6.45%	876,276
Apr 29, 2026	1.64	1.75	1.61	1.71	1.71	14.35%	868,037
Apr 28, 2026	1.63	1.66	1.45	1.49	1.49	-11.25%	1,060,743
Apr 27, 2026	1.87	1.88	1.65	1.68	1.68	-6.67%	1,649,792
Apr 24, 2026	1.62	1.91	1.62	1.80	1.80	8.43%	1,406,368
Apr 23, 2026	1.63	1.66	1.59	1.66	1.66	5.60%	408,794
Apr 22, 2026	1.60	1.67	1.54	1.57	1.57	-0.82%	389,125
Apr 21, 2026	1.55	1.65	1.52	1.59	1.59	7.90%	742,665
Apr 20, 2026	1.64	1.64	1.41	1.47	1.47	-5.10%	1,652,499
Apr 17, 2026	1.22	1.66	1.22	1.55	1.55	42.02%	4,580,232
Apr 16, 2026	1.10	1.14	1.09	1.09	1.09	-0.91%	243,833
Apr 15, 2026	1.05	1.11	1.05	1.10	1.10	0.46%	318,980
Apr 14, 2026	1.00	1.10	1.00	1.10	1.10	11.79%	520,908
Apr 13, 2026	0.83	0.98	0.83	0.98	0.98	19.45%	1,053,703
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