ETR:J8W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.65	12.80	12.12	12.12	12.12	-3.46%	209
Oct 7, 2026	13.26	13.26	12.55	12.55	12.55	-4.09%	6
Oct 6, 2026	12.79	13.09	12.79	13.09	13.09	3.25%	42
Oct 5, 2026	13.19	13.20	12.68	12.68	12.68	-3.59%	300
Oct 2, 2026	12.56	13.56	12.56	13.15	13.15	5.64%	252
Oct 1, 2026	12.89	12.94	12.45	12.45	12.45	-4.42%	315
Sep 30, 2026	12.89	13.02	12.81	13.02	13.02	-1.15%	250
Sep 29, 2026	13.37	13.62	13.18	13.18	13.18	-3.59%	1
Sep 28, 2026	13.44	13.67	13.44	13.67	13.67	-2.36%	-
Sep 25, 2026	13.96	14.08	13.96	14.00	14.00	4.09%	301
Sep 24, 2026	13.22	13.45	13.22	13.45	13.45	-1.72%	-
Sep 23, 2026	14.33	14.33	13.68	13.68	13.68	-0.32%	300
Sep 22, 2026	13.58	13.80	13.50	13.73	13.73	1.86%	25
Sep 21, 2026	12.29	13.58	12.29	13.48	13.48	11.30%	4,046
Sep 18, 2026	13.03	13.03	12.11	12.11	12.11	-6.15%	-
Sep 17, 2026	12.20	12.90	12.20	12.90	12.90	7.79%	20
Sep 16, 2026	12.09	12.11	11.89	11.97	11.97	1.48%	1
Sep 15, 2026	12.03	12.18	11.80	11.80	11.80	-4.95%	30
Sep 14, 2026	12.09	12.41	12.09	12.41	12.41	-0.54%	-
Sep 11, 2026	12.69	12.75	12.48	12.48	12.48	-3.44%	-
Sep 10, 2026	12.93	12.93	12.70	12.92	12.92	-0.05%	4
Sep 9, 2026	13.68	13.68	12.93	12.93	12.93	-4.48%	5
Sep 8, 2026	12.79	13.53	12.79	13.53	13.53	5.85%	184
Sep 7, 2026	12.79	12.79	12.79	12.79	12.79	0.76%	-
Sep 4, 2026	12.61	12.69	12.61	12.69	12.69	1.96%	1,100
Sep 3, 2026	12.63	12.63	12.45	12.45	12.45	-2.75%	62
Sep 2, 2026	12.80	12.80	12.80	12.80	12.80	0.91%	680
Sep 1, 2026	12.68	12.68	12.68	12.68	12.68	-2.86%	38
Aug 31, 2026	13.12	13.12	13.06	13.06	13.06	-3.04%	9
Aug 28, 2026	13.61	13.61	13.47	13.47	13.47	-2.91%	100
Aug 27, 2026	14.00	14.00	13.87	13.87	13.87	1.08%	350
Aug 26, 2026	14.13	14.13	13.72	13.72	13.72	-3.73%	392
Aug 25, 2026	14.63	14.63	13.86	14.25	14.25	-1.95%	1,052
Aug 24, 2026	15.49	15.49	14.51	14.54	14.54	-8.14%	1,495
Aug 21, 2026	15.65	16.23	15.40	15.83	15.83	5.87%	7,558
Aug 20, 2026	15.18	15.18	14.95	14.95	14.95	-3.85%	590
Aug 19, 2026	16.25	16.25	15.24	15.55	15.55	-8.59%	1,315
Aug 18, 2026	17.01	17.01	17.01	17.01	17.01	-1.46%	377
Aug 17, 2026	17.40	17.53	17.26	17.26	17.26	6.22%	1,504
Aug 14, 2026	15.85	16.75	15.50	16.25	16.25	12.80%	9,428
Aug 13, 2026	14.95	15.40	12.70	14.40	14.40	-1.91%	3,723
Aug 12, 2026	14.44	14.84	14.44	14.68	14.68	5.31%	4,421
Aug 11, 2026	13.75	13.94	13.56	13.94	13.94	1.80%	324
Aug 10, 2026	14.52	14.52	13.70	13.70	13.70	1.50%	1,332
Aug 7, 2026	13.29	13.55	13.29	13.50	13.50	3.59%	2,277
Aug 6, 2026	12.29	13.34	12.29	13.03	13.03	10.93%	689
Aug 5, 2026	12.42	12.42	11.66	11.74	11.74	-3.42%	776
Aug 4, 2026	12.19	12.34	11.90	12.16	12.16	8.55%	2,673
Aug 3, 2026	10.87	11.20	10.87	11.20	11.20	6.34%	230
Jul 31, 2026	11.00	11.09	10.53	10.53	10.53	1.64%	2,350