ETR:ME9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	28.22	28.22	28.22	28.22	28.22	-2.05%	300
Aug 19, 2026	28.81	28.81	28.81	28.81	28.81	-0.69%	4
Aug 18, 2026	29.00	29.01	28.88	29.01	29.01	0.45%	500
Aug 17, 2026	28.88	28.88	28.88	28.88	28.88	0.03%	1,000
Aug 13, 2026	28.87	28.87	28.87	28.87	28.87	0.42%	70
Aug 7, 2026	28.62	28.75	28.62	28.75	28.75	0.03%	361
Aug 6, 2026	28.74	28.74	28.74	28.74	28.74	1.73%	100
Aug 5, 2026	28.25	28.25	28.25	28.25	28.25	1.66%	1,000
Jul 29, 2026	27.79	27.79	27.79	27.79	27.79	-1.45%	500
Jul 27, 2026	28.07	28.20	28.07	28.20	28.20	2.88%	6,000
Jul 23, 2026	27.50	27.50	27.40	27.41	27.41	0.88%	6,000
Jul 21, 2026	27.17	27.17	27.17	27.17	27.17	-1.16%	120
Jul 13, 2026	27.13	27.49	27.13	27.49	27.49	4.84%	9,000
Jul 10, 2026	26.22	26.22	26.22	26.22	26.22	-	580
Jul 8, 2026	26.22	26.22	26.22	26.22	26.22	-1.80%	330
Jul 7, 2026	26.79	26.79	26.70	26.70	26.70	0.83%	14,000
Jul 3, 2026	26.48	26.48	26.48	26.48	26.48	1.57%	500
Jun 30, 2026	26.07	26.07	26.07	26.07	26.07	-0.99%	334
Jun 18, 2026	26.01	26.33	26.01	26.33	26.33	0.50%	130
Jun 17, 2026	25.91	26.20	25.91	26.20	26.20	-0.38%	7,080
Jun 16, 2026	26.06	26.30	26.06	26.30	26.30	1.15%	225
Jun 15, 2026	26.00	26.09	25.99	26.00	26.00	0.78%	445
Jun 12, 2026	25.37	25.80	25.36	25.80	25.80	4.28%	1,130
Jun 11, 2026	24.88	24.90	24.74	24.74	24.74	-0.72%	941
Jun 10, 2026	25.49	25.49	24.92	24.92	24.92	-0.99%	1,052
Jun 9, 2026	24.92	25.17	24.65	25.17	25.17	3.88%	891
Jun 8, 2026	23.69	24.23	23.60	24.23	24.23	12.23%	4,150
Jun 5, 2026	21.59	21.59	21.59	21.59	21.59	-0.60%	384
Jun 3, 2026	21.72	21.72	21.72	21.72	21.72	-2.78%	100
May 29, 2026	22.34	22.34	22.34	22.34	22.34	3.43%	409
May 28, 2026	21.69	21.69	21.60	21.60	21.60	0.33%	550
May 27, 2026	21.53	21.53	21.53	21.53	21.53	1.75%	1,000
May 25, 2026	21.16	21.16	21.16	21.16	21.16	0.67%	150
May 14, 2026	21.02	21.02	21.02	21.02	21.02	-0.33%	828
May 12, 2026	20.62	21.09	20.62	21.09	21.09	2.53%	4,364
May 6, 2026	20.31	20.57	20.31	20.57	20.57	1.93%	2,462
May 5, 2026	20.13	20.30	20.05	20.18	20.18	1.43%	11,673
May 4, 2026	19.90	19.90	19.90	19.90	19.90	0.45%	-
Apr 29, 2026	19.81	19.81	19.81	19.81	19.81	1.46%	149
Apr 27, 2026	19.52	19.52	19.52	19.52	19.52	-0.54%	300
Apr 24, 2026	19.63	19.63	19.63	19.63	19.63	-0.91%	500
Apr 23, 2026	19.72	19.81	19.72	19.81	19.81	0.05%	781
Apr 22, 2026	19.90	19.90	19.80	19.80	19.80	-0.53%	9,463
Apr 21, 2026	20.20	20.20	19.90	19.90	19.90	-0.65%	4,137
Apr 20, 2026	20.00	20.03	20.00	20.03	20.03	-0.84%	510
Apr 17, 2026	19.87	20.83	19.87	20.83	20.20	5.20%	2,537
Apr 16, 2026	20.00	20.00	19.72	19.80	19.20	2.94%	10,761
Apr 15, 2026	18.53	19.24	18.53	19.24	18.65	5.51%	600
Apr 14, 2026	18.21	18.23	18.21	18.23	17.68	1.39%	350
Apr 10, 2026	17.98	17.98	17.98	17.98	17.44	0.90%	1,000