ETR:IU5C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.57	12.59	12.41	12.49	-	-1.19%	92,161
Sep 22, 2026	12.67	12.72	12.64	12.64	12.64	0.78%	85,463
Sep 21, 2026	12.30	12.54	12.28	12.54	12.54	2.38%	365,071
Sep 18, 2026	12.43	12.45	12.25	12.25	12.25	-1.10%	77,025
Sep 17, 2026	12.50	12.54	12.36	12.39	12.39	-0.77%	33,374
Sep 16, 2026	12.48	12.53	12.46	12.48	12.48	0.06%	64,337
Sep 15, 2026	12.54	12.54	12.45	12.47	12.47	-0.32%	112,718
Sep 14, 2026	12.23	12.55	12.23	12.51	12.51	1.92%	138,839
Sep 11, 2026	12.12	12.28	12.11	12.28	12.28	2.04%	22,919
Sep 10, 2026	12.02	12.06	12.00	12.03	12.03	0.37%	74,247
Sep 9, 2026	12.05	12.11	11.99	11.99	11.99	-0.55%	15,070
Sep 8, 2026	12.05	12.07	12.00	12.05	12.05	-0.05%	56,482
Sep 7, 2026	12.14	12.14	12.05	12.06	12.06	-0.63%	68,433
Sep 4, 2026	12.29	12.31	12.14	12.14	12.14	-1.48%	23,601
Sep 3, 2026	12.23	12.37	12.23	12.32	12.32	0.54%	43,809
Sep 2, 2026	12.09	12.26	12.07	12.25	12.25	1.22%	75,795
Sep 1, 2026	12.11	12.12	12.03	12.10	12.10	0.07%	92,400
Aug 31, 2026	12.23	12.23	12.08	12.10	12.10	-1.71%	37,639
Aug 28, 2026	12.06	12.31	12.04	12.31	12.31	2.23%	98,017
Aug 27, 2026	12.10	12.10	12.04	12.04	12.04	-1.08%	11,710
Aug 26, 2026	12.19	12.31	12.15	12.17	12.17	0.12%	20,437
Aug 25, 2026	12.11	12.16	12.11	12.16	12.16	0.38%	29,973
Aug 24, 2026	11.97	12.11	11.97	12.11	12.11	0.95%	11,795
Aug 21, 2026	11.88	12.00	11.88	12.00	12.00	1.08%	21,164
Aug 20, 2026	11.95	11.99	11.87	11.87	11.87	-1.30%	46,417
Aug 19, 2026	11.92	12.03	11.87	12.02	12.02	0.32%	20,832
Aug 18, 2026	11.95	12.02	11.93	11.99	11.99	-0.10%	20,414
Aug 17, 2026	12.15	12.17	12.00	12.00	12.00	-1.46%	46,128
Aug 14, 2026	12.19	12.22	12.15	12.18	12.18	0.84%	23,534
Aug 13, 2026	11.97	12.13	11.97	12.07	12.07	1.39%	57,825
Aug 12, 2026	12.07	12.08	11.91	11.91	11.91	-2.04%	50,170
Aug 11, 2026	12.17	12.21	12.09	12.16	12.16	0.41%	26,021
Aug 10, 2026	12.11	12.19	12.05	12.11	12.11	-0.12%	23,014
Aug 7, 2026	12.12	12.14	12.03	12.12	12.12	0.03%	26,503
Aug 6, 2026	12.15	12.17	12.09	12.12	12.12	-1.34%	32,838
Aug 5, 2026	12.34	12.45	12.28	12.28	12.28	0.23%	68,047
Aug 4, 2026	12.31	12.31	12.17	12.25	12.25	-0.54%	32,705
Aug 3, 2026	12.01	12.35	11.98	12.32	12.32	4.57%	62,197
Jul 31, 2026	11.71	11.79	11.69	11.78	11.78	2.03%	88,280
Jul 30, 2026	11.85	11.85	11.50	11.55	11.55	-4.40%	30,350
Jul 29, 2026	12.13	12.15	12.03	12.08	12.08	-0.23%	71,698
Jul 28, 2026	11.92	12.11	11.92	12.11	12.11	1.31%	24,509
Jul 27, 2026	11.77	11.97	11.76	11.95	11.95	1.65%	64,381
Jul 24, 2026	11.62	11.76	11.59	11.76	11.76	1.31%	81,812
Jul 23, 2026	11.87	11.87	11.60	11.60	11.60	-4.04%	53,411
Jul 22, 2026	12.08	12.19	12.08	12.09	12.09	0.20%	70,236
Jul 21, 2026	12.15	12.15	12.06	12.07	12.07	-1.16%	84,777
Jul 20, 2026	12.06	12.21	12.06	12.21	12.21	1.28%	177,035
Jul 17, 2026	12.22	12.22	12.02	12.06	12.06	-4.21%	151,803
Jul 16, 2026	12.53	12.64	12.47	12.59	12.59	0.30%	85,506