ETR:ME9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.50	27.50	27.20	27.33	27.33	-2.43%	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
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