ETR:LOWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.80	19.90	19.80	19.85	19.85	0.41%	37
Sep 21, 2026	19.60	19.77	19.60	19.77	19.77	1.72%	664
Sep 18, 2026	19.53	19.53	19.42	19.44	19.44	-0.20%	1,342
Sep 17, 2026	19.40	19.50	19.40	19.47	19.47	0.43%	211
Sep 16, 2026	19.33	19.39	19.33	19.39	19.39	0.81%	290
Sep 15, 2026	19.37	19.37	19.20	19.23	19.23	-0.58%	88
Sep 14, 2026	19.41	19.41	19.35	19.35	19.35	-0.94%	50
Sep 11, 2026	19.41	19.55	19.41	19.53	19.53	0.79%	328
Sep 10, 2026	19.56	19.56	19.35	19.38	19.38	-0.77%	2,094
Sep 9, 2026	19.68	19.68	19.53	19.53	19.53	-1.02%	-
Sep 8, 2026	19.73	19.73	19.72	19.73	19.73	-0.10%	1,014
Sep 7, 2026	19.82	19.82	19.74	19.75	19.75	0.15%	-
Sep 4, 2026	19.70	19.72	19.70	19.72	19.72	0.30%	88
Sep 3, 2026	19.56	19.66	19.55	19.66	19.66	0.55%	-
Sep 2, 2026	19.45	19.55	19.45	19.55	19.55	-0.22%	438
Sep 1, 2026	19.80	19.80	19.60	19.60	19.60	-0.69%	1,186
Aug 31, 2026	19.89	19.89	19.73	19.73	19.73	-1.17%	440
Aug 28, 2026	19.94	19.99	19.93	19.97	19.97	0.44%	505
Aug 27, 2026	19.93	19.93	19.88	19.88	19.88	0.26%	143
Aug 26, 2026	19.89	19.89	19.83	19.83	19.83	-0.26%	1,087
Aug 25, 2026	19.91	19.94	19.87	19.88	19.88	0.55%	163
Aug 24, 2026	19.92	19.92	19.73	19.77	19.77	-0.26%	439
Aug 21, 2026	19.78	19.88	19.78	19.82	19.82	0.23%	910
Aug 20, 2026	19.84	19.84	19.71	19.78	19.78	-0.48%	5
Aug 19, 2026	19.87	19.94	19.87	19.87	19.87	-0.08%	1,080
Aug 18, 2026	20.06	20.06	19.87	19.89	19.89	-1.93%	586
Aug 17, 2026	20.29	20.31	20.25	20.28	20.28	0.50%	310
Aug 14, 2026	20.33	20.33	20.18	20.18	20.18	-0.98%	150
Aug 13, 2026	20.35	20.38	20.34	20.38	20.38	0.59%	2
Aug 12, 2026	20.24	20.28	20.24	20.26	20.26	0.70%	1,000
Aug 11, 2026	20.14	20.19	20.12	20.12	20.12	-0.02%	1,161
Aug 10, 2026	20.21	20.21	20.13	20.13	20.13	0.05%	9
Aug 7, 2026	20.03	20.18	20.03	20.12	20.12	0.57%	1,521
Aug 6, 2026	19.93	20.02	19.93	20.00	20.00	0.34%	50
Aug 5, 2026	20.08	20.08	19.93	19.93	19.93	0.19%	1,453
Aug 4, 2026	19.68	19.89	19.68	19.89	19.89	1.88%	200
Aug 3, 2026	19.59	19.59	19.53	19.53	19.53	0.53%	1,549
Jul 31, 2026	19.62	19.69	19.42	19.42	19.42	0.02%	147
Jul 30, 2026	19.26	19.48	19.26	19.42	19.42	0.25%	652
Jul 29, 2026	19.51	19.51	19.37	19.37	19.37	-0.92%	425
Jul 28, 2026	19.60	19.60	19.47	19.55	19.55	-0.08%	826
Jul 27, 2026	19.90	19.96	19.57	19.57	19.57	-1.07%	188
Jul 24, 2026	19.68	19.79	19.68	19.78	19.78	0.46%	739
Jul 23, 2026	19.79	19.83	19.69	19.69	19.69	-1.01%	2,251
Jul 22, 2026	19.76	19.89	19.76	19.89	19.89	0.30%	883
Jul 21, 2026	19.75	19.83	19.71	19.83	19.83	1.04%	2,956
Jul 20, 2026	19.62	19.75	19.62	19.63	19.63	0.12%	5,922
Jul 17, 2026	19.62	19.65	19.55	19.60	19.60	-1.69%	2,490
Jul 16, 2026	19.93	19.94	19.81	19.94	19.94	-0.07%	46
Jul 15, 2026	20.27	20.27	19.95	19.95	19.95	-0.59%	1,210