ETR:J8W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.49	15.49	15.49	15.49	-	-2.12%	-
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
Jul 30, 2026	10.30	10.62	10.30	10.36	10.36	0.12%	4,468
Jul 29, 2026	10.98	10.98	10.35	10.35	10.35	-2.34%	1,389
Jul 28, 2026	11.23	11.23	10.60	10.60	10.60	-7.54%	1,466
Jul 27, 2026	11.60	11.60	11.46	11.46	11.46	-1.43%	255
Jul 24, 2026	11.63	11.63	11.63	11.63	11.63	-3.58%	-
Jul 23, 2026	12.53	12.53	12.06	12.06	12.06	-5.22%	90
Jul 22, 2026	12.90	12.90	12.73	12.73	12.73	-1.18%	160
Jul 21, 2026	12.34	12.88	12.33	12.88	12.88	6.24%	1,609
Jul 20, 2026	12.12	12.24	12.12	12.12	12.12	3.01%	2,901
Jul 17, 2026	11.56	11.77	11.31	11.77	11.77	-6.11%	848
Jul 16, 2026	12.53	12.53	12.53	12.53	12.53	-4.63%	97
Jul 15, 2026	13.20	13.31	12.90	13.14	13.14	-1.98%	161
Jul 14, 2026	13.43	13.43	13.32	13.41	13.41	-3.71%	1,791
Jul 13, 2026	14.00	14.00	13.80	13.92	13.92	-6.29%	150
Jul 10, 2026	14.85	14.86	14.85	14.86	14.86	-0.59%	1,064
Jul 9, 2026	14.81	14.95	14.81	14.95	14.95	-2.15%	80
Jul 8, 2026	15.50	15.82	15.27	15.27	15.27	-1.43%	328
Jul 7, 2026	15.68	15.68	15.28	15.50	15.50	-12.05%	849
Jul 6, 2026	17.62	17.62	17.62	17.62	17.62	0.16%	5
Jul 3, 2026	17.59	17.59	17.59	17.59	17.59	-1.14%	-
Jul 2, 2026	17.83	18.64	17.79	17.79	17.79	-6.32%	577
Jul 1, 2026	20.33	20.33	18.99	18.99	18.99	4.78%	5,003
Jun 30, 2026	18.98	19.06	18.13	18.13	18.13	3.93%	3,268
Jun 29, 2026	17.80	18.07	17.27	17.44	17.44	0.25%	2,039
Jun 26, 2026	15.21	17.40	15.21	17.40	17.40	9.15%	333
Jun 25, 2026	16.23	16.23	15.89	15.94	15.94	-8.77%	3,005
Jun 24, 2026	18.40	18.40	17.31	17.47	17.47	-7.01%	756
Jun 23, 2026	19.27	19.28	18.78	18.79	18.79	0.17%	836
Jun 22, 2026	19.68	19.68	18.33	18.76	18.76	-5.02%	2,388
Jun 19, 2026	19.82	19.82	19.27	19.75	19.75	2.60%	709
Jun 18, 2026	20.08	20.08	18.72	19.25	19.25	-3.82%	1,847
Jun 17, 2026	20.44	20.48	19.83	20.02	20.02	-1.38%	7,717
Jun 16, 2026	22.08	22.21	19.96	20.30	20.30	-8.85%	3,111