ETR:LEER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	32.32	32.32	32.14	32.23	32.23	-0.22%	11,055
Sep 26, 2025	31.73	32.30	31.69	32.30	32.30	1.76%	40,976
Sep 25, 2025	31.95	31.97	31.66	31.74	31.74	-0.75%	5,901
Sep 24, 2025	31.90	32.10	31.68	31.98	31.98	0.16%	5,426
Sep 23, 2025	32.00	32.08	31.91	31.93	31.93	0.09%	3,485
Sep 22, 2025	31.82	31.90	31.56	31.90	31.90	-0.16%	6,844
Sep 19, 2025	31.97	31.97	31.76	31.95	31.95	-0.19%	7,482
Sep 18, 2025	31.93	32.16	31.86	32.01	32.01	-	11,859
Sep 17, 2025	32.01	32.14	31.88	32.01	32.01	-0.22%	4,275
Sep 16, 2025	32.55	32.55	32.08	32.08	32.08	-1.78%	13,006
Sep 15, 2025	32.51	32.66	32.28	32.66	32.66	1.65%	12,224
Sep 12, 2025	32.61	32.61	32.13	32.13	32.13	-1.32%	18,793
Sep 11, 2025	32.15	32.56	32.00	32.56	32.56	1.75%	2,300
Sep 10, 2025	32.17	32.20	31.70	32.00	32.00	-1.36%	23,624
Sep 9, 2025	32.62	32.65	32.32	32.44	32.44	-1.10%	11,635
Sep 8, 2025	32.50	32.80	32.49	32.80	32.80	1.74%	20,326
Sep 5, 2025	32.63	32.72	32.19	32.24	32.24	-0.56%	12,317
Sep 4, 2025	31.88	32.53	31.88	32.42	32.42	1.15%	12,410
Sep 3, 2025	31.93	32.20	31.88	32.05	32.05	1.14%	7,961
Sep 2, 2025	31.82	31.90	31.33	31.69	31.69	-0.60%	35,316
Sep 1, 2025	32.01	32.19	31.59	31.88	31.88	0.06%	32,883
Aug 29, 2025	32.21	32.27	31.84	31.86	31.86	-1.18%	22,137
Aug 28, 2025	32.67	32.74	32.21	32.24	32.24	-0.86%	16,722
Aug 27, 2025	33.16	33.16	32.47	32.52	32.52	-1.60%	39,864
Aug 26, 2025	32.75	33.11	32.57	33.05	33.05	0.09%	14,648
Aug 25, 2025	32.98	33.06	32.86	33.02	33.02	0.55%	14,054
Aug 22, 2025	33.37	33.42	32.75	32.84	32.84	-3.75%	63,226
Aug 21, 2025	33.85	34.13	33.77	34.12	34.12	0.41%	21,675
Aug 20, 2025	33.80	34.10	33.70	33.98	33.98	-0.44%	19,742
Aug 19, 2025	33.93	34.14	33.71	34.13	34.13	1.16%	22,794
Aug 18, 2025	33.42	33.80	33.33	33.74	33.74	0.03%	13,708
Aug 15, 2025	33.59	33.73	33.55	33.73	33.73	0.45%	10,917
Aug 14, 2025	33.67	33.67	33.28	33.58	33.58	-1.26%	16,600
Aug 13, 2025	34.06	34.12	33.66	34.01	34.01	0.56%	13,617
Aug 12, 2025	33.85	33.97	33.61	33.82	33.82	-	8,778
Aug 11, 2025	34.10	34.10	33.73	33.82	33.82	-0.44%	8,503
Aug 8, 2025	33.62	34.13	33.34	33.97	33.97	1.25%	9,554
Aug 7, 2025	32.79	33.67	32.77	33.55	33.55	2.19%	22,057
Aug 6, 2025	32.28	32.83	32.27	32.83	32.83	1.70%	20,106
Aug 5, 2025	32.49	32.51	32.07	32.28	32.28	-0.09%	28,896
Aug 4, 2025	32.17	32.35	32.02	32.31	32.31	0.44%	37,166
Aug 1, 2025	32.53	32.53	31.97	32.17	32.17	-1.71%	27,959
Jul 31, 2025	33.02	33.05	32.52	32.73	32.73	-0.27%	27,142
Jul 30, 2025	32.68	33.05	32.68	32.82	32.82	0.55%	18,764
Jul 29, 2025	32.48	32.75	32.35	32.64	32.64	0.87%	52,501
Jul 28, 2025	33.15	33.15	32.32	32.36	32.36	-1.91%	7,836
Jul 25, 2025	32.81	32.99	32.74	32.99	32.99	0.30%	5,276
Jul 24, 2025	32.85	33.03	32.67	32.89	32.89	0.52%	4,877
Jul 23, 2025	32.70	32.89	32.57	32.72	32.72	0.83%	5,729
Jul 22, 2025	32.58	32.68	32.39	32.45	32.45	-1.28%	3,910