ETR:ME9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	25.05	25.05	25.01	25.01	25.01	-1.65%	77
Oct 21, 2026	25.14	25.43	25.14	25.43	25.43	2.54%	-
Oct 20, 2026	25.12	25.12	24.80	24.80	24.80	-0.80%	-
Oct 19, 2026	25.33	25.33	25.00	25.00	25.00	-2.87%	691
Oct 16, 2026	25.47	25.74	25.47	25.74	25.74	1.14%	-
Oct 15, 2026	25.43	25.45	25.43	25.45	25.45	-0.82%	-
Oct 14, 2026	25.39	25.66	25.39	25.66	25.66	0.16%	-
Oct 13, 2026	25.52	25.62	25.52	25.62	25.62	0.20%	-
Oct 12, 2026	25.36	25.57	25.36	25.57	25.57	2.04%	-
Oct 9, 2026	24.84	25.06	24.84	25.06	25.06	1.42%	-
Oct 8, 2026	24.80	24.80	24.45	24.71	24.71	-2.79%	1,083
Oct 7, 2026	26.05	26.05	25.42	25.42	25.42	-2.61%	471
Oct 6, 2026	26.26	26.26	26.10	26.10	26.10	-0.27%	300
Oct 5, 2026	26.28	26.28	25.31	26.17	26.17	-3.79%	7,628
Oct 2, 2026	27.50	27.50	27.20	27.20	27.20	-2.89%	477
Oct 1, 2026	28.29	28.29	28.01	28.01	28.01	-2.61%	50
Sep 30, 2026	29.14	29.14	28.76	28.76	28.76	-1.34%	-
Sep 29, 2026	29.07	29.15	29.07	29.15	29.15	0.69%	-
Sep 28, 2026	28.76	28.95	28.76	28.95	28.95	-0.21%	-
Sep 25, 2026	28.94	29.01	28.94	29.01	29.01	0.48%	1,100
Sep 24, 2026	28.55	28.87	28.55	28.87	28.87	0.56%	-
Sep 23, 2026	28.96	28.96	28.71	28.71	28.71	-0.69%	-
Sep 22, 2026	28.82	28.91	28.82	28.91	28.91	0.07%	-
Sep 21, 2026	28.71	28.89	28.71	28.89	28.89	1.80%	-
Sep 18, 2026	28.68	28.96	28.38	28.38	28.38	-1.46%	602
Sep 17, 2026	28.79	28.81	28.73	28.80	28.80	1.02%	604
Sep 16, 2026	28.62	28.62	28.51	28.51	28.51	0.21%	-
Sep 15, 2026	27.74	28.45	27.74	28.45	28.45	0.39%	-
Sep 14, 2026	28.70	28.70	28.34	28.34	28.34	-0.49%	-
Sep 11, 2026	28.43	28.48	28.43	28.48	28.48	0.99%	175
Sep 10, 2026	28.36	28.36	28.19	28.20	28.20	1.37%	810
Sep 9, 2026	28.09	28.09	27.82	27.82	27.82	-1.10%	-
Sep 8, 2026	28.17	28.17	27.98	28.13	28.13	0.54%	431
Sep 7, 2026	28.14	28.14	27.98	27.98	27.98	-0.11%	-
Sep 4, 2026	28.02	28.02	28.01	28.01	28.01	1.08%	2,000
Sep 3, 2026	27.71	27.71	27.71	27.71	27.71	-1.95%	2,000
Aug 26, 2026	28.26	28.26	28.26	28.26	28.26	2.43%	310
Aug 21, 2026	27.59	27.59	27.59	27.59	27.59	-2.23%	-
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