ETR:MEEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.86	18.96	18.86	18.87	18.87	0.32%	2,725
Sep 21, 2026	18.75	18.82	18.71	18.81	18.81	0.73%	5,384
Sep 18, 2026	18.86	18.87	18.67	18.67	18.67	-1.40%	1,120
Sep 17, 2026	18.87	18.94	18.87	18.94	18.94	0.85%	128
Sep 16, 2026	18.72	18.80	18.71	18.78	18.78	0.57%	2,809
Sep 15, 2026	18.63	18.69	18.54	18.67	18.67	-0.19%	5,357
Sep 14, 2026	18.76	18.79	18.68	18.71	18.71	-0.26%	1,807
Sep 11, 2026	18.76	18.77	18.75	18.76	18.76	0.30%	407
Sep 10, 2026	18.86	18.86	18.70	18.70	18.70	-0.58%	5,618
Sep 9, 2026	18.99	19.00	18.81	18.81	18.81	-1.61%	557
Sep 8, 2026	19.01	19.12	19.00	19.12	19.12	0.64%	2,715
Sep 7, 2026	19.04	19.06	19.00	19.00	19.00	-0.37%	1,330
Sep 4, 2026	19.06	19.09	19.06	19.07	19.07	0.02%	3,847
Sep 3, 2026	18.96	19.06	18.96	19.06	19.06	0.74%	6,244
Sep 2, 2026	18.98	18.98	18.87	18.92	18.92	-0.31%	3,273
Sep 1, 2026	19.15	19.23	18.98	18.98	18.98	-0.85%	7,029
Aug 31, 2026	19.22	19.25	19.14	19.14	19.14	-0.49%	5,934
Aug 28, 2026	19.30	19.30	19.24	19.24	19.24	0.20%	7,815
Aug 27, 2026	19.24	19.24	19.14	19.20	19.20	-0.43%	12,844
Aug 26, 2026	19.27	19.30	19.27	19.28	19.28	0.06%	6
Aug 25, 2026	19.25	19.30	19.21	19.27	19.27	0.44%	34,939
Aug 24, 2026	19.14	19.22	19.14	19.19	19.19	0.24%	9,299
Aug 21, 2026	19.02	19.15	19.02	19.14	19.14	0.58%	900
Aug 20, 2026	19.06	19.06	19.00	19.03	19.03	-0.16%	224
Aug 19, 2026	19.06	19.07	19.03	19.06	19.06	0.02%	268
Aug 18, 2026	19.11	19.13	19.06	19.06	19.06	-0.48%	1,941
Aug 17, 2026	19.24	19.25	19.15	19.15	19.15	-0.46%	3,920
Aug 14, 2026	19.28	19.31	19.24	19.24	19.24	0.05%	6,792
Aug 13, 2026	19.28	19.30	19.23	19.23	19.23	-0.12%	838
Aug 12, 2026	19.27	19.29	19.23	19.25	19.25	-0.11%	2
Aug 11, 2026	19.29	19.29	19.22	19.27	19.27	-0.10%	1,058
Aug 10, 2026	19.33	19.33	19.26	19.29	19.29	-0.21%	2,059
Aug 7, 2026	19.30	19.39	19.30	19.33	19.33	0.05%	519
Aug 6, 2026	19.32	19.35	19.30	19.32	19.32	0.38%	2,145
Aug 5, 2026	19.30	19.31	19.24	19.25	19.25	0.32%	859
Aug 4, 2026	19.15	19.19	19.14	19.19	19.19	0.33%	6,030
Aug 3, 2026	19.06	19.16	19.03	19.12	19.12	0.78%	9,784
Jul 31, 2026	19.09	19.11	18.93	18.97	18.97	-0.33%	41,692
Jul 30, 2026	18.97	19.08	18.97	19.04	19.04	0.48%	358
Jul 29, 2026	19.05	19.05	18.95	18.95	18.95	-0.22%	-
Jul 28, 2026	18.88	18.99	18.88	18.99	18.99	0.88%	99
Jul 27, 2026	18.92	18.92	18.82	18.82	18.82	0.36%	1,811
Jul 24, 2026	18.61	18.75	18.61	18.75	18.75	0.76%	2,856
Jul 23, 2026	18.76	18.76	18.61	18.61	18.61	-1.13%	1,470
Jul 22, 2026	18.65	18.86	18.65	18.82	18.82	0.71%	11,025
Jul 21, 2026	18.70	18.70	18.62	18.69	18.69	-0.01%	499
Jul 20, 2026	18.72	18.73	18.69	18.69	18.69	-0.20%	2,012
Jul 17, 2026	18.72	18.78	18.70	18.73	18.73	-0.06%	4,365
Jul 16, 2026	18.70	18.74	18.65	18.74	18.74	-0.03%	465
Jul 15, 2026	18.66	18.79	18.65	18.75	18.75	0.21%	2,833