ETR:LM9E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.06	14.13	14.06	14.13	14.13	0.63%	1
Sep 21, 2026	13.96	14.04	13.96	14.04	14.04	0.86%	1,010
Sep 18, 2026	13.93	13.93	13.87	13.92	13.92	-1.04%	1,926
Sep 17, 2026	14.04	14.08	14.03	14.07	14.07	0.07%	1,311
Sep 16, 2026	13.90	14.06	13.89	14.06	14.06	1.62%	574
Sep 15, 2026	13.82	13.87	13.76	13.83	13.83	-0.72%	732
Sep 14, 2026	13.91	13.95	13.86	13.93	13.93	-0.44%	3,016
Sep 11, 2026	13.86	13.99	13.83	13.99	13.99	2.04%	2,111
Sep 10, 2026	13.90	13.92	13.71	13.71	13.71	-0.29%	733
Sep 9, 2026	13.90	13.90	13.75	13.75	13.75	-1.09%	-
Sep 8, 2026	13.98	13.98	13.89	13.91	13.91	-1.10%	15,786
Sep 7, 2026	14.04	14.09	14.04	14.06	14.06	0.47%	55,689
Sep 4, 2026	13.88	14.02	13.88	13.99	13.99	0.26%	2,144
Sep 3, 2026	13.84	13.96	13.80	13.96	13.96	1.79%	14,140
Sep 2, 2026	13.62	13.71	13.53	13.71	13.71	-0.23%	1,052
Sep 1, 2026	13.87	13.88	13.67	13.74	13.74	0.03%	1,387
Aug 31, 2026	13.89	13.89	13.74	13.74	13.74	-0.81%	567
Aug 28, 2026	13.84	13.85	13.83	13.85	13.85	1.17%	877
Aug 27, 2026	13.70	13.73	13.69	13.69	13.69	0.20%	770
Aug 26, 2026	13.72	13.72	13.66	13.66	13.66	0.12%	14,696
Aug 25, 2026	13.63	13.66	13.60	13.65	13.65	0.90%	3,913
Aug 24, 2026	13.53	13.56	13.50	13.53	13.53	-0.27%	3,120
Aug 21, 2026	13.54	13.60	13.54	13.56	13.56	0.55%	1,023
Aug 20, 2026	13.56	13.56	13.42	13.49	13.49	-0.66%	1,206
Aug 19, 2026	13.52	13.62	13.52	13.58	13.58	-0.88%	2,280
Aug 18, 2026	13.92	13.92	13.70	13.70	13.70	-3.43%	4,107
Aug 17, 2026	14.16	14.18	14.09	14.18	14.18	-0.01%	50
Aug 14, 2026	14.25	14.26	14.19	14.19	14.19	-0.81%	3,992
Aug 13, 2026	14.22	14.30	14.20	14.30	14.30	0.53%	61
Aug 12, 2026	14.07	14.23	14.07	14.23	14.23	1.51%	281
Aug 11, 2026	13.99	14.08	13.99	14.01	14.01	0.37%	-
Aug 10, 2026	14.02	14.02	13.96	13.96	13.96	-0.29%	-
Aug 7, 2026	13.90	14.02	13.90	14.00	14.00	0.62%	801
Aug 6, 2026	13.86	13.92	13.86	13.92	13.92	0.40%	302
Aug 5, 2026	13.88	14.01	13.86	13.86	13.86	1.46%	1,096
Aug 4, 2026	13.55	13.66	13.51	13.66	13.66	1.04%	206
Aug 3, 2026	13.62	13.62	13.48	13.52	13.52	1.02%	-
Jul 31, 2026	13.40	13.52	13.38	13.38	13.38	-0.96%	8,113
Jul 30, 2026	13.11	13.51	13.11	13.51	13.51	2.29%	3,399
Jul 29, 2026	13.26	13.34	13.18	13.21	13.21	-0.72%	2,297
Jul 28, 2026	13.25	13.31	13.20	13.31	13.31	-1.25%	5,768
Jul 27, 2026	13.62	13.64	13.48	13.48	13.48	-0.43%	563
Jul 24, 2026	13.46	13.53	13.46	13.53	13.53	0.91%	337
Jul 23, 2026	13.60	13.63	13.41	13.41	13.41	-1.22%	14,361
Jul 22, 2026	13.59	13.59	13.57	13.58	13.58	-0.96%	110
Jul 21, 2026	13.61	13.71	13.56	13.71	13.71	1.95%	2,470
Jul 20, 2026	13.34	13.46	13.34	13.45	13.45	0.96%	1,224
Jul 17, 2026	13.23	13.32	13.20	13.32	13.32	-2.32%	2,001
Jul 16, 2026	13.65	13.65	13.60	13.64	13.64	-0.92%	28,007
Jul 15, 2026	13.93	13.93	13.76	13.76	13.76	-0.92%	18,345