ETR:LC33 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.77	10.77	10.73	10.76	10.76	0.28%	89
Sep 21, 2026	10.70	10.75	10.70	10.73	10.73	0.62%	474
Sep 18, 2026	10.71	10.71	10.66	10.66	10.66	-0.43%	119
Sep 17, 2026	10.70	10.71	10.69	10.71	10.71	0.45%	138
Sep 16, 2026	10.65	10.68	10.65	10.66	10.66	0.09%	292
Sep 15, 2026	10.67	10.68	10.65	10.65	10.65	0.15%	61
Sep 14, 2026	10.66	10.66	10.63	10.63	10.63	-0.51%	14
Sep 11, 2026	10.68	10.70	10.67	10.69	10.69	0.34%	78
Sep 10, 2026	10.73	10.74	10.65	10.65	10.65	-0.43%	18
Sep 9, 2026	10.75	10.76	10.70	10.70	10.70	-0.63%	2,085
Sep 8, 2026	10.78	10.78	10.76	10.77	10.77	-0.07%	2
Sep 7, 2026	10.81	10.81	10.77	10.77	10.77	-0.06%	108
Sep 4, 2026	10.78	10.81	10.78	10.78	10.78	-0.04%	22
Sep 3, 2026	10.75	10.79	10.75	10.78	10.78	0.37%	7
Sep 2, 2026	10.73	10.76	10.71	10.74	10.74	-0.48%	1,109
Sep 1, 2026	10.79	10.86	10.74	10.80	10.80	0.26%	159
Aug 31, 2026	10.78	10.79	10.77	10.77	10.77	-0.50%	10
Aug 28, 2026	10.81	10.83	10.80	10.82	10.82	0.19%	20
Aug 27, 2026	10.81	10.83	10.78	10.80	10.80	0.06%	1,614
Aug 26, 2026	10.81	10.81	10.80	10.80	10.80	0.13%	-
Aug 25, 2026	10.78	10.79	10.78	10.78	10.78	0.07%	-
Aug 24, 2026	10.80	10.80	10.77	10.77	10.77	0.13%	127
Aug 21, 2026	10.76	10.80	10.76	10.76	10.76	0.11%	105
Aug 20, 2026	10.77	10.80	10.75	10.75	10.75	-0.78%	2
Aug 19, 2026	10.78	10.83	10.77	10.83	10.83	0.41%	17
Aug 18, 2026	10.83	10.83	10.79	10.79	10.79	-0.55%	94
Aug 17, 2026	10.89	10.89	10.83	10.85	10.85	0.18%	52
Aug 14, 2026	10.88	10.88	10.83	10.83	10.83	-0.59%	34
Aug 13, 2026	10.90	10.92	10.88	10.89	10.89	0.24%	966
Aug 12, 2026	10.84	10.87	10.84	10.87	10.87	0.20%	1
Aug 11, 2026	10.83	10.89	10.83	10.84	10.84	0.15%	35
Aug 10, 2026	10.85	10.86	10.83	10.83	10.83	-0.42%	24
Aug 7, 2026	10.88	10.88	10.86	10.87	10.87	0.35%	84
Aug 6, 2026	10.85	10.88	10.84	10.84	10.84	-0.31%	3,049
Aug 5, 2026	10.86	10.90	10.86	10.87	10.87	0.35%	52
Aug 4, 2026	10.80	10.86	10.80	10.83	10.83	0.39%	1
Aug 3, 2026	10.80	10.80	10.74	10.79	10.79	0.67%	191
Jul 31, 2026	10.74	10.74	10.72	10.72	10.72	0.06%	-
Jul 30, 2026	10.72	10.72	10.69	10.71	10.71	0.13%	10
Jul 29, 2026	10.75	10.75	10.70	10.70	10.70	-0.41%	-
Jul 28, 2026	10.75	10.75	10.74	10.74	10.74	0.04%	2,093
Jul 27, 2026	10.78	10.79	10.74	10.74	10.74	0.15%	24
Jul 24, 2026	10.71	10.77	10.71	10.72	10.72	0.15%	46
Jul 23, 2026	10.78	10.78	10.71	10.71	10.71	-0.46%	68
Jul 22, 2026	10.76	10.77	10.75	10.76	10.76	-0.19%	4
Jul 21, 2026	10.80	10.80	10.75	10.78	10.78	0.19%	8,706
Jul 20, 2026	10.73	10.77	10.73	10.76	10.76	0.15%	1
Jul 17, 2026	10.75	10.75	10.74	10.74	10.74	-0.26%	-
Jul 16, 2026	10.80	10.82	10.77	10.77	10.77	-0.37%	2
Jul 15, 2026	10.83	10.83	10.80	10.81	10.81	0.17%	44