ETR:M44 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.30	10.37	9.96	9.96	9.96	-2.38%	2,437
Jul 30, 2026	8.90	10.44	8.90	10.20	10.20	9.15%	8,768
Jul 29, 2026	9.97	10.02	9.29	9.34	9.34	-6.68%	14,866
Jul 28, 2026	10.20	10.24	9.57	10.01	10.01	-1.98%	7,415
Jul 27, 2026	11.02	11.03	10.13	10.21	10.21	-7.63%	6,975
Jul 24, 2026	11.10	11.31	10.91	11.06	11.06	-0.16%	12,214
Jul 23, 2026	10.83	11.41	10.72	11.08	11.08	-1.12%	15,244
Jul 22, 2026	10.53	11.20	10.53	11.20	11.20	2.96%	1,917
Jul 21, 2026	10.50	10.88	10.45	10.88	10.88	6.08%	6,119
Jul 20, 2026	9.36	10.28	9.34	10.26	10.26	10.59%	15,469
Jul 17, 2026	9.78	9.83	9.25	9.27	9.27	-8.58%	18,640
Jul 16, 2026	10.56	10.56	10.13	10.14	10.14	-2.52%	5,782
Jul 15, 2026	10.80	10.82	10.23	10.41	10.41	-2.05%	9,547
Jul 14, 2026	11.17	11.17	10.35	10.62	10.62	-0.91%	6,076
Jul 13, 2026	10.87	11.00	10.68	10.72	10.72	-4.85%	1,061
Jul 10, 2026	11.82	11.92	10.85	11.27	11.27	-6.07%	7,596
Jul 9, 2026	10.68	12.51	10.68	12.00	12.00	16.51%	16,966
Jul 8, 2026	10.37	10.56	10.15	10.30	10.30	-1.79%	17,534
Jul 7, 2026	11.20	11.26	10.47	10.48	10.48	-6.83%	13,162
Jul 6, 2026	11.09	11.56	11.03	11.25	11.25	1.28%	16,301
Jul 3, 2026	10.97	11.15	10.82	11.11	11.11	-0.96%	9,384
Jul 2, 2026	11.42	12.23	11.19	11.22	11.22	-8.47%	12,976
Jul 1, 2026	12.15	12.26	11.53	12.26	12.26	2.37%	5,629
Jun 30, 2026	12.23	12.23	11.73	11.97	11.97	-1.85%	8,372
Jun 29, 2026	12.79	13.07	11.40	12.20	12.20	-2.38%	16,730
Jun 26, 2026	12.22	12.61	11.73	12.50	12.50	3.87%	7,276
Jun 25, 2026	12.58	12.76	11.80	12.03	12.03	-4.55%	10,684
Jun 24, 2026	13.01	13.29	12.23	12.60	12.60	-3.06%	17,972
Jun 23, 2026	12.61	13.34	12.40	13.00	13.00	-4.14%	17,568
Jun 22, 2026	12.47	14.34	12.41	13.56	13.56	10.01%	50,439
Jun 19, 2026	12.19	12.33	12.19	12.33	12.33	0.65%	2,629
Jun 18, 2026	12.21	12.46	11.93	12.25	12.25	-1.57%	27,727
Jun 17, 2026	12.51	12.80	12.23	12.45	12.45	-2.51%	18,196
Jun 16, 2026	12.59	12.99	12.55	12.77	12.77	-0.56%	29,176
Jun 15, 2026	12.63	13.08	12.63	12.84	12.84	4.32%	49,174
Jun 12, 2026	11.76	12.69	11.63	12.31	12.31	8.86%	19,933
Jun 11, 2026	11.14	11.38	11.09	11.30	11.30	0.84%	2,589
Jun 10, 2026	11.32	11.80	11.14	11.21	11.21	-1.49%	66,554
Jun 9, 2026	12.04	12.28	11.32	11.38	11.38	-1.76%	45,994
Jun 8, 2026	10.87	11.64	10.85	11.58	11.58	8.61%	36,680
Jun 5, 2026	11.58	11.86	10.67	10.67	10.67	-9.18%	35,990
Jun 4, 2026	11.91	11.91	11.41	11.74	11.74	-3.37%	55,275
Jun 3, 2026	12.28	12.35	11.82	12.15	12.15	-3.72%	21,598
Jun 2, 2026	12.48	12.83	12.43	12.62	12.62	-1.14%	25,424
Jun 1, 2026	12.22	13.09	11.79	12.77	12.77	5.50%	31,092
May 29, 2026	12.18	12.21	11.71	12.10	12.10	1.39%	11,161
May 28, 2026	11.99	12.31	11.71	11.94	11.94	-3.07%	36,151
May 27, 2026	12.25	12.38	11.99	12.32	12.32	-2.69%	6,386
May 26, 2026	12.07	12.79	11.94	12.66	12.66	2.61%	46,734
May 25, 2026	12.15	12.33	12.12	12.33	12.33	2.34%	4,429