ETR:IJ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	1.39	1.43	1.35	1.36	-	2.49%	80,917
Jul 8, 2026	1.39	1.39	1.29	1.32	1.32	-6.17%	523,696
Jul 7, 2026	1.46	1.46	1.41	1.41	1.41	-4.92%	95,065
Jul 6, 2026	1.45	1.49	1.42	1.48	1.48	0.54%	132,348
Jul 3, 2026	1.46	1.49	1.44	1.48	1.48	-0.67%	64,183
Jul 2, 2026	1.51	1.54	1.47	1.49	1.49	-2.11%	107,593
Jul 1, 2026	1.56	1.59	1.47	1.52	1.52	-2.19%	586,890
Jun 30, 2026	1.47	1.59	1.46	1.55	1.55	17.13%	786,029
Jun 29, 2026	1.33	1.35	1.30	1.33	1.33	3.43%	151,911
Jun 26, 2026	1.26	1.30	1.26	1.28	1.28	-1.31%	312,955
Jun 25, 2026	1.35	1.38	1.30	1.30	1.30	-9.48%	326,906
Jun 24, 2026	1.49	1.49	1.37	1.43	1.43	-5.66%	464,479
Jun 23, 2026	1.47	1.52	1.46	1.52	1.52	-1.30%	145,036
Jun 22, 2026	1.54	1.59	1.53	1.54	1.54	1.32%	292,744
Jun 19, 2026	1.45	1.52	1.44	1.52	1.52	4.40%	93,859
Jun 18, 2026	1.42	1.47	1.39	1.46	1.46	0.07%	253,516
Jun 17, 2026	1.42	1.48	1.42	1.46	1.46	0.28%	145,408
Jun 16, 2026	1.54	1.54	1.42	1.45	1.45	-5.47%	413,677
Jun 15, 2026	1.55	1.58	1.50	1.54	1.54	3.02%	534,137
Jun 12, 2026	1.43	1.52	1.39	1.49	1.49	4.86%	1,168,978
Jun 11, 2026	1.37	1.42	1.33	1.42	1.42	1.65%	655,480
Jun 10, 2026	1.43	1.45	1.35	1.40	1.40	-7.17%	1,829,722
Jun 9, 2026	1.67	1.67	1.50	1.51	1.51	-10.04%	898,636
Jun 8, 2026	1.69	1.77	1.65	1.67	1.67	-2.11%	372,415
Jun 5, 2026	1.92	1.92	1.70	1.71	1.71	-12.58%	825,764
Jun 4, 2026	1.98	1.98	1.83	1.96	1.96	-3.55%	450,871
Jun 3, 2026	2.23	2.23	2.02	2.03	2.03	-5.59%	500,673
Jun 2, 2026	2.15	2.17	2.08	2.15	2.15	1.51%	488,182
Jun 1, 2026	2.26	2.26	2.06	2.12	2.12	-4.60%	1,050,325
May 29, 2026	2.43	2.49	2.22	2.22	2.22	-7.74%	1,054,154
May 28, 2026	2.44	2.50	2.31	2.40	2.40	6.94%	696,842
May 27, 2026	2.11	2.26	2.09	2.25	2.25	7.56%	277,869
May 26, 2026	1.99	2.22	1.99	2.09	2.09	0.48%	474,919
May 25, 2026	2.00	2.09	1.99	2.08	2.08	4.26%	94,056
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