ETR:M5S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.30	0.30	0.27	0.27	0.27	-3.55%	6,541
Apr 8, 2026	0.25	0.28	0.25	0.28	0.28	-4.73%	445
Apr 7, 2026	0.34	0.34	0.30	0.30	0.30	-	1,200
Apr 2, 2026	0.34	0.34	0.30	0.30	0.30	-	3,302
Apr 1, 2026	0.25	0.30	0.25	0.30	0.30	-	128
Mar 31, 2026	0.34	0.34	0.30	0.30	0.30	2.07%	128
Mar 30, 2026	0.34	0.34	0.24	0.29	0.29	-2.68%	5,900
Mar 27, 2026	0.30	0.34	0.30	0.30	0.30	-14.86%	2,635
Mar 26, 2026	0.40	0.40	0.35	0.35	0.35	-5.41%	65
Mar 25, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	-
Mar 24, 2026	0.30	0.35	0.30	0.35	0.35	-	22
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-	187
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 19, 2026	0.30	0.35	0.30	0.35	0.35	-	341
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 17, 2026	0.30	0.35	0.30	0.35	0.35	-	22
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	-
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	48
Mar 11, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	200
Mar 10, 2026	0.40	0.44	0.40	0.44	0.44	-	88
Mar 9, 2026	0.46	0.47	0.44	0.44	0.44	15.96%	888
Mar 5, 2026	0.34	0.38	0.34	0.38	0.38	-	490
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 3, 2026	0.37	0.38	0.34	0.38	0.38	-7.39%	2,105
Mar 2, 2026	0.40	0.44	0.40	0.41	0.41	-13.62%	3,868
Feb 27, 2026	0.41	0.47	0.41	0.47	0.47	37.43%	5,796
Feb 26, 2026	0.36	0.40	0.34	0.34	0.34	3.64%	3,100
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	1.85%	-
Feb 19, 2026	0.34	0.34	0.32	0.32	0.32	6.58%	550
Feb 18, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 13, 2026	0.34	0.34	0.30	0.30	0.30	-0.65%	210
Feb 12, 2026	0.27	0.31	0.27	0.31	0.31	-	1,000
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 10, 2026	0.27	0.34	0.27	0.31	0.31	-0.65%	1,425
Feb 9, 2026	0.30	0.31	0.27	0.31	0.31	15.79%	2,162
Feb 6, 2026	0.38	0.38	0.27	0.27	0.27	-36.36%	3,023
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-8.73%	1,250
Feb 4, 2026	0.45	0.46	0.45	0.46	0.46	-6.15%	500
Feb 3, 2026	0.53	0.53	0.49	0.49	0.49	-	57
Feb 2, 2026	0.49	0.49	0.49	0.49	0.49	-3.37%	-
Jan 30, 2026	0.45	0.51	0.41	0.51	0.51	4.77%	6,011
Jan 29, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jan 27, 2026	0.48	0.52	0.48	0.48	0.48	-7.31%	184