ETR:M44 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.71	12.05	11.42	12.05	12.05	4.40%	20,289
May 21, 2026	11.32	11.67	11.18	11.54	11.54	0.63%	36,854
May 20, 2026	10.81	11.52	10.76	11.47	11.47	12.03%	29,737
May 19, 2026	10.37	10.39	9.98	10.24	10.24	0.71%	17,006
May 18, 2026	10.21	10.53	10.00	10.17	10.17	-4.22%	26,102
May 15, 2026	11.20	11.24	10.42	10.62	10.62	-7.72%	10,869
May 14, 2026	10.95	11.50	10.73	11.50	11.50	2.26%	2,199
May 13, 2026	10.88	11.25	10.55	11.25	11.25	11.28%	14,923
May 12, 2026	10.93	11.05	9.94	10.11	10.11	-11.46%	17,204
May 11, 2026	11.08	11.53	10.77	11.42	11.42	7.70%	14,717
May 8, 2026	10.67	10.88	10.40	10.60	10.60	-3.37%	8,806
May 7, 2026	11.06	11.11	10.77	10.97	10.97	3.74%	13,121
May 6, 2026	10.32	11.08	10.27	10.58	10.58	3.93%	23,803
May 5, 2026	10.24	10.50	10.13	10.18	10.18	3.22%	20,430
May 4, 2026	10.10	10.10	9.69	9.86	9.86	-4.82%	20,367
Apr 30, 2026	9.18	10.36	9.16	10.36	10.36	16.12%	20,891
Apr 29, 2026	9.57	9.64	8.82	8.92	8.92	-3.81%	33,172