ETR:LYY4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	193.46	193.69	188.67	188.67	188.67	-1.50%	118
Mar 19, 2026	192.94	192.94	191.55	191.55	191.55	-2.07%	173
Mar 18, 2026	198.12	198.12	195.60	195.60	195.60	0.05%	4
Mar 17, 2026	194.71	196.89	194.71	195.51	195.51	-0.10%	196
Mar 16, 2026	194.32	196.49	193.16	195.71	195.71	0.79%	304
Mar 13, 2026	192.09	195.24	192.09	194.19	194.19	-0.26%	180
Mar 12, 2026	195.76	195.94	194.30	194.70	194.70	-0.58%	809
Mar 11, 2026	196.40	196.82	195.16	195.84	195.84	-1.82%	1,210
Mar 10, 2026	197.83	199.47	196.94	199.47	199.47	3.47%	217
Mar 9, 2026	190.86	192.90	190.86	192.78	192.78	-0.60%	339
Mar 6, 2026	198.57	199.10	193.33	193.95	193.95	-1.41%	47
Mar 5, 2026	198.54	200.31	196.59	196.72	196.72	-1.85%	76
Mar 4, 2026	196.10	201.23	196.10	200.43	200.43	2.68%	1,072
Mar 3, 2026	199.69	199.69	195.21	195.21	195.21	-4.51%	61
Mar 2, 2026	206.25	206.25	202.78	204.43	204.43	-2.06%	2,211
Feb 27, 2026	211.18	211.18	208.61	208.74	208.74	0.20%	383
Feb 26, 2026	206.99	208.59	206.99	208.33	208.33	0.31%	770
Feb 25, 2026	206.31	207.68	206.31	207.68	207.68	0.76%	1,042
Feb 24, 2026	204.11	206.12	203.23	206.12	206.12	0.01%	775
Feb 23, 2026	205.48	207.12	205.48	206.09	206.09	0.15%	97
Feb 20, 2026	204.49	205.78	204.37	205.78	205.78	-	249
Feb 19, 2026	206.69	206.69	205.57	205.79	205.79	-0.33%	1,312
Feb 18, 2026	205.75	206.47	205.75	206.47	206.47	0.47%	40
Feb 17, 2026	204.70	205.50	204.53	205.50	205.50	0.44%	164
Feb 16, 2026	205.41	205.41	204.36	204.60	204.60	-1.95%	197
Feb 13, 2026	206.73	208.75	206.73	208.66	208.66	0.01%	1,424
Feb 12, 2026	209.40	209.62	208.64	208.64	208.64	-	397
Feb 11, 2026	208.39	209.67	207.51	208.63	208.63	0.84%	240
Feb 10, 2026	204.70	206.89	204.70	206.89	206.89	2.32%	436
Feb 9, 2026	200.47	202.27	200.47	202.19	202.19	1.44%	277
Feb 6, 2026	196.47	199.32	196.47	199.32	199.32	2.47%	185
Feb 5, 2026	194.13	194.63	194.05	194.52	194.52	-1.11%	123
Feb 4, 2026	194.10	197.57	194.10	196.71	196.71	1.74%	55
Feb 3, 2026	194.75	194.75	193.34	193.35	193.35	0.70%	95
Feb 2, 2026	189.95	192.12	189.95	192.01	192.01	0.41%	329
Jan 30, 2026	190.26	191.32	190.09	191.23	191.23	0.87%	1,660
Jan 29, 2026	189.61	190.24	188.96	189.58	189.58	0.63%	114
Jan 28, 2026	189.20	189.20	187.35	188.38	188.38	-0.86%	240
Jan 27, 2026	190.39	190.75	190.02	190.02	190.02	0.20%	212
Jan 26, 2026	190.83	190.83	189.63	189.63	189.63	-0.14%	113
Jan 23, 2026	190.83	190.83	189.72	189.91	189.91	-0.99%	395
Jan 22, 2026	191.59	191.82	191.56	191.80	191.80	0.36%	360
Jan 21, 2026	190.53	191.11	190.01	191.11	191.11	0.31%	135
Jan 20, 2026	191.48	191.48	189.90	190.51	190.51	-1.94%	87
Jan 19, 2026	195.11	195.29	194.18	194.29	194.29	-0.49%	163
Jan 16, 2026	195.87	195.87	194.85	195.24	195.24	0.07%	553
Jan 15, 2026	195.18	196.01	195.09	195.09	195.09	0.97%	77
Jan 14, 2026	193.03	193.37	192.08	193.23	193.23	0.78%	317
Jan 13, 2026	191.30	191.73	191.30	191.73	191.73	-0.68%	450
Jan 12, 2026	192.65	193.23	192.65	193.05	193.05	0.40%	96