ETR:M9SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.35	41.01	40.35	41.01	-	0.55%	2,838
Sep 22, 2026	40.10	40.81	40.10	40.79	40.79	0.79%	33,131
Sep 21, 2026	40.49	40.56	40.38	40.47	40.47	-1.68%	1,869
Sep 18, 2026	40.48	41.16	40.48	41.16	41.16	1.19%	990
Sep 17, 2026	40.95	40.95	40.67	40.67	40.67	-0.28%	3,387
Sep 16, 2026	40.98	41.11	40.79	40.79	40.79	-1.04%	48
Sep 15, 2026	41.00	41.22	40.68	41.22	41.22	1.32%	2,155
Sep 14, 2026	40.82	41.01	40.68	40.68	40.68	0.99%	6,761
Sep 11, 2026	40.42	40.52	40.24	40.28	40.28	-0.74%	2,192
Sep 10, 2026	40.42	40.58	40.01	40.58	40.58	0.77%	3,536
Sep 9, 2026	39.82	40.27	39.82	40.27	40.27	1.58%	948
Sep 8, 2026	39.35	39.95	39.35	39.65	39.65	0.52%	2,719
Sep 7, 2026	39.29	39.44	39.29	39.44	39.44	-0.27%	111
Sep 4, 2026	39.49	39.57	39.22	39.55	39.55	-0.19%	771
Sep 3, 2026	39.35	39.62	39.35	39.62	39.62	-0.44%	498
Sep 2, 2026	39.43	39.98	39.43	39.80	39.80	1.03%	145
Sep 1, 2026	39.18	39.39	39.16	39.39	39.39	1.21%	2,178
Aug 31, 2026	38.97	39.00	38.91	38.92	38.92	0.01%	1,195
Aug 28, 2026	38.63	38.92	38.50	38.92	38.92	1.95%	1,602
Aug 27, 2026	37.71	38.17	37.71	38.17	38.17	1.07%	3,045
Aug 26, 2026	37.75	37.91	37.27	37.77	37.77	-0.05%	4,207
Aug 25, 2026	38.21	38.21	37.75	37.79	37.79	-1.68%	113
Aug 24, 2026	38.61	38.64	38.40	38.43	38.43	-0.47%	1,059
Aug 21, 2026	38.42	38.61	38.37	38.61	38.61	0.86%	779
Aug 20, 2026	37.85	38.28	37.85	38.28	38.28	0.64%	214
Aug 19, 2026	37.90	38.04	37.88	38.04	38.04	0.52%	1,248
Aug 18, 2026	37.95	38.00	37.84	37.84	37.84	0.57%	2,125
Aug 17, 2026	37.19	37.63	37.19	37.63	37.63	0.56%	2,106
Aug 14, 2026	37.48	37.60	36.89	37.42	37.42	0.13%	2,553
Aug 13, 2026	37.85	37.85	37.18	37.37	37.37	-0.59%	1,049
Aug 12, 2026	37.62	37.62	37.59	37.59	37.59	0.60%	1
Aug 11, 2026	37.70	37.70	37.19	37.36	37.36	0.21%	1,557
Aug 10, 2026	36.64	37.28	36.60	37.28	37.28	2.40%	4,956
Aug 7, 2026	36.17	36.47	36.17	36.41	36.41	0.97%	2,224
Aug 6, 2026	35.95	36.06	35.95	36.06	36.06	0.56%	915
Aug 5, 2026	35.92	35.99	35.86	35.86	35.86	-2.14%	1,560
Aug 4, 2026	36.64	36.64	35.97	36.64	36.64	1.27%	3,001
Aug 3, 2026	35.99	36.18	35.92	36.18	36.18	-1.34%	1,136
Jul 31, 2026	37.00	37.00	36.45	36.67	36.67	0.08%	1,027
Jul 30, 2026	37.01	37.01	36.59	36.64	36.64	-0.69%	777
Jul 29, 2026	36.00	37.04	36.00	36.90	36.90	1.15%	2,873
Jul 28, 2026	37.40	37.40	36.48	36.48	36.48	-1.57%	8,383
Jul 27, 2026	37.40	37.40	36.60	37.06	37.06	-2.28%	4,545
Jul 24, 2026	37.98	38.22	37.92	37.92	37.92	-1.84%	810
Jul 23, 2026	37.40	38.63	37.40	38.63	38.63	2.03%	494
Jul 22, 2026	37.53	38.03	37.53	37.86	37.86	1.61%	1,091
Jul 21, 2026	36.96	37.34	36.96	37.26	37.26	1.73%	1,279
Jul 20, 2026	36.57	36.72	36.17	36.63	36.63	0.49%	10,539
Jul 17, 2026	36.06	36.45	36.06	36.45	36.45	0.48%	169
Jul 16, 2026	36.16	36.27	36.16	36.27	36.27	-0.03%	339