ETR:L4K3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.01	18.01	17.95	17.97	-	-1.17%	45,900
Sep 22, 2026	18.11	18.30	18.11	18.18	18.18	1.04%	47,818
Sep 21, 2026	17.97	18.05	17.93	17.99	17.99	1.29%	39,820
Sep 18, 2026	17.73	17.79	17.73	17.76	17.76	0.65%	33,345
Sep 17, 2026	17.57	17.65	17.57	17.65	17.65	0.65%	68,077
Sep 16, 2026	17.61	17.61	17.50	17.53	17.53	-0.61%	12,030
Sep 15, 2026	17.63	17.67	17.59	17.64	17.64	-0.64%	23,886
Sep 14, 2026	17.67	17.76	17.66	17.76	17.76	1.08%	25,539
Sep 11, 2026	17.57	17.60	17.56	17.57	17.57	0.25%	31,095
Sep 10, 2026	17.63	17.63	17.51	17.52	17.52	-0.94%	23,405
Sep 9, 2026	17.81	17.83	17.69	17.69	17.69	-0.92%	13,124
Sep 8, 2026	17.88	17.92	17.85	17.85	17.85	-0.08%	20,545
Sep 7, 2026	17.99	17.99	17.85	17.87	17.87	-1.48%	38,950
Sep 4, 2026	18.10	18.16	18.06	18.13	18.13	1.06%	47,674
Sep 3, 2026	17.85	17.98	17.84	17.94	17.94	-0.62%	31,036
Sep 2, 2026	17.97	18.08	17.93	18.06	18.06	-0.14%	49,683
Sep 1, 2026	18.09	18.12	17.97	18.08	18.08	-0.11%	58,919
Aug 31, 2026	18.22	18.24	18.10	18.10	18.10	-0.97%	36,091
Aug 28, 2026	18.20	18.28	18.19	18.28	18.28	1.08%	31,333
Aug 27, 2026	18.18	18.18	18.07	18.08	18.08	-0.52%	18,114
Aug 26, 2026	18.19	18.19	18.15	18.18	18.18	0.53%	9,005
Aug 25, 2026	18.01	18.09	17.96	18.08	18.08	0.21%	9,695
Aug 24, 2026	17.96	18.07	17.96	18.04	18.04	-1.47%	4,802
Aug 21, 2026	18.30	18.36	18.29	18.31	18.31	0.93%	12,711
Aug 20, 2026	18.26	18.26	18.05	18.15	18.15	-0.36%	48,879
Aug 19, 2026	18.12	18.22	18.10	18.21	18.21	0.23%	4,156
Aug 18, 2026	18.32	18.32	18.16	18.17	18.17	-0.24%	3,064
Aug 17, 2026	18.27	18.29	18.18	18.21	18.21	0.84%	9,748
Aug 14, 2026	18.00	18.09	17.98	18.06	18.06	-0.18%	10,743
Aug 13, 2026	18.23	18.26	18.09	18.09	18.09	-0.81%	128,759
Aug 12, 2026	18.38	18.41	18.24	18.24	18.24	-1.41%	24,746
Aug 11, 2026	18.59	18.60	18.50	18.50	18.50	-1.77%	21,842
Aug 10, 2026	18.75	18.84	18.75	18.84	18.84	0.42%	11,613
Aug 7, 2026	18.66	18.76	18.66	18.76	18.76	0.96%	3,875
Aug 6, 2026	18.50	18.58	18.50	18.58	18.58	-0.28%	8,248
Aug 5, 2026	18.78	18.78	18.63	18.63	18.63	0.08%	14,951
Aug 4, 2026	18.62	18.63	18.50	18.62	18.62	-0.30%	29,332
Aug 3, 2026	18.61	18.67	18.55	18.67	18.67	0.74%	10,252
Jul 31, 2026	18.48	18.56	18.45	18.54	18.54	0.59%	8,993
Jul 30, 2026	18.54	18.54	18.37	18.43	18.43	-0.69%	19,015
Jul 29, 2026	18.57	18.60	18.50	18.56	18.56	1.19%	30,115
Jul 28, 2026	18.18	18.36	18.18	18.34	18.34	0.19%	37,642
Jul 27, 2026	18.20	18.32	18.16	18.30	18.30	1.37%	7,926
Jul 24, 2026	17.91	18.07	17.91	18.06	18.06	0.19%	31,501
Jul 23, 2026	18.23	18.24	18.02	18.02	18.02	-0.30%	38,722
Jul 22, 2026	18.03	18.10	18.02	18.08	18.08	-0.84%	29,079
Jul 21, 2026	18.41	18.41	18.22	18.23	18.23	-0.60%	17,209
Jul 20, 2026	18.19	18.34	18.18	18.34	18.34	3.28%	52,569
Jul 17, 2026	17.68	17.82	17.65	17.76	17.76	-2.70%	18,976
Jul 16, 2026	18.30	18.30	18.20	18.25	18.25	-0.30%	19,482