ETR:L0CK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.53	11.61	11.52	11.55	-	1.07%	69,241
Sep 22, 2026	11.47	11.57	11.40	11.43	11.43	0.37%	74,817
Sep 21, 2026	11.23	11.39	11.19	11.39	11.39	2.21%	221,883
Sep 18, 2026	11.36	11.36	11.10	11.14	11.14	-2.18%	92,430
Sep 17, 2026	11.31	11.41	11.19	11.39	11.39	1.15%	49,697
Sep 16, 2026	11.22	11.27	11.17	11.26	11.26	1.33%	72,578
Sep 15, 2026	11.05	11.12	10.98	11.11	11.11	0.40%	119,943
Sep 14, 2026	10.74	11.09	10.74	11.07	11.07	3.83%	128,724
Sep 11, 2026	10.64	10.70	10.61	10.66	10.66	-0.17%	53,532
Sep 10, 2026	10.63	10.70	10.53	10.68	10.68	0.47%	64,037
Sep 9, 2026	10.60	10.63	10.54	10.63	10.63	0.19%	43,955
Sep 8, 2026	10.69	10.69	10.52	10.61	10.61	-0.69%	138,549
Sep 7, 2026	10.73	10.73	10.68	10.68	10.68	-0.37%	89,664
Sep 4, 2026	10.75	10.79	10.71	10.72	10.72	0.02%	62,214
Sep 3, 2026	10.63	10.74	10.62	10.72	10.72	1.44%	86,563
Sep 2, 2026	10.74	10.74	10.57	10.57	10.57	-2.38%	118,218
Sep 1, 2026	11.14	11.15	10.81	10.82	10.82	-1.31%	121,878
Aug 31, 2026	10.99	11.04	10.93	10.97	10.97	-1.38%	62,029
Aug 28, 2026	11.13	11.16	11.00	11.12	11.12	0.76%	38,411
Aug 27, 2026	10.79	11.08	10.78	11.04	11.04	4.92%	58,485
Aug 26, 2026	10.50	10.59	10.42	10.52	10.52	-0.27%	47,033
Aug 25, 2026	10.56	10.60	10.52	10.55	10.55	-0.15%	48,876
Aug 24, 2026	10.65	10.68	10.50	10.56	10.56	-0.40%	52,306
Aug 21, 2026	10.54	10.62	10.50	10.61	10.61	-0.51%	57,925
Aug 20, 2026	10.76	10.76	10.63	10.66	10.66	-0.84%	53,046
Aug 19, 2026	10.88	10.91	10.65	10.75	10.75	-1.29%	44,426
Aug 18, 2026	10.93	11.05	10.88	10.89	10.89	-1.34%	82,187
Aug 17, 2026	11.17	11.17	11.00	11.04	11.04	-1.69%	104,263
Aug 14, 2026	11.44	11.44	11.22	11.23	11.23	-0.09%	127,711
Aug 13, 2026	11.20	11.30	11.16	11.24	11.24	0.84%	82,741
Aug 12, 2026	11.13	11.19	11.10	11.14	11.14	0.11%	50,900
Aug 11, 2026	11.09	11.18	11.02	11.13	11.13	0.14%	70,902
Aug 10, 2026	10.92	11.12	10.89	11.12	11.12	1.68%	80,008
Aug 7, 2026	10.92	11.00	10.90	10.93	10.93	1.26%	121,369
Aug 6, 2026	10.93	10.95	10.69	10.80	10.80	-1.24%	91,633
Aug 5, 2026	11.00	11.10	10.93	10.93	10.93	0.76%	105,946
Aug 4, 2026	10.64	10.85	10.59	10.85	10.85	2.42%	93,167
Aug 3, 2026	10.51	10.59	10.46	10.59	10.59	2.64%	131,150
Jul 31, 2026	10.32	10.45	10.29	10.32	10.32	0.74%	60,378
Jul 30, 2026	10.37	10.37	10.17	10.25	10.25	-0.64%	130,252
Jul 29, 2026	10.34	10.41	10.27	10.31	10.31	-0.48%	79,852
Jul 28, 2026	10.31	10.36	10.12	10.36	10.36	0.52%	201,847
Jul 27, 2026	10.31	10.41	10.27	10.31	10.31	0.92%	88,229
Jul 24, 2026	10.03	10.21	10.03	10.21	10.21	2.29%	74,648
Jul 23, 2026	10.11	10.15	9.97	9.99	9.99	-1.82%	99,124
Jul 22, 2026	10.28	10.31	10.14	10.17	10.17	-1.22%	104,738
Jul 21, 2026	10.41	10.41	10.28	10.30	10.30	-1.19%	37,611
Jul 20, 2026	10.35	10.44	10.34	10.42	10.42	0.93%	64,500
Jul 17, 2026	10.27	10.44	10.22	10.32	10.32	-0.75%	150,842
Jul 16, 2026	10.43	10.44	10.28	10.40	10.40	-0.36%	108,763