ETR:M44 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	9.53	9.53	9.11	9.27	9.27	-3.33%	9,048
Apr 27, 2026	9.81	9.91	9.59	9.59	9.59	-1.40%	1,705
Apr 24, 2026	10.17	10.35	9.73	9.73	9.73	-3.22%	18,278
Apr 23, 2026	10.01	10.50	9.82	10.05	10.05	-2.05%	51,231
Apr 22, 2026	9.96	10.31	9.90	10.26	10.26	7.57%	13,834
Apr 21, 2026	9.86	10.10	9.50	9.54	9.54	-0.91%	7,913
Apr 20, 2026	9.49	9.68	9.40	9.63	9.63	-4.50%	9,881
Apr 17, 2026	9.68	10.12	9.56	10.08	10.08	11.98%	53,031
Apr 16, 2026	8.88	9.10	8.65	9.00	9.00	4.20%	9,742
Apr 15, 2026	8.87	8.96	8.62	8.64	8.64	-5.18%	6,370
Apr 14, 2026	8.87	9.26	8.77	9.11	9.11	7.35%	11,136
Apr 13, 2026	8.23	8.55	8.12	8.49	8.49	3.15%	3,614
Apr 10, 2026	8.29	8.39	8.19	8.23	8.23	0.09%	9,232
Apr 9, 2026	7.94	8.22	7.94	8.22	8.22	2.85%	1,854
Apr 8, 2026	7.98	8.20	7.92	7.99	7.99	10.08%	9,283
Apr 7, 2026	7.50	7.65	7.13	7.26	7.26	7.95%	18,667
Apr 2, 2026	6.73	6.80	6.66	6.73	6.73	-4.17%	3,101
Apr 1, 2026	7.22	7.22	7.02	7.02	7.02	4.45%	9,496
Mar 31, 2026	6.98	6.98	6.63	6.72	6.72	-4.67%	9,529
Mar 30, 2026	7.04	7.16	6.91	7.05	7.05	3.89%	9,570
Mar 27, 2026	7.51	7.51	6.77	6.79	6.79	-12.05%	35,704
Mar 26, 2026	7.00	7.98	7.00	7.72	7.72	7.77%	1,137
Mar 25, 2026	7.34	7.47	7.16	7.16	7.16	-1.32%	16,450