ETR:MS51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	37.28	37.28	35.34	35.42	35.42	-4.22%	39,116
Oct 9, 2026	38.64	38.76	36.68	36.98	36.98	-2.79%	20,377
Oct 8, 2026	39.54	39.72	38.04	38.04	38.04	-3.50%	21,229
Oct 7, 2026	38.54	39.58	38.00	39.42	39.42	2.07%	36,722
Oct 6, 2026	38.52	39.72	38.36	38.62	38.62	-0.26%	13,933
Oct 5, 2026	39.20	39.38	38.36	38.72	38.72	0.94%	26,566
Oct 2, 2026	37.40	39.50	37.34	38.36	38.36	6.26%	32,465
Oct 1, 2026	36.84	36.98	35.58	36.10	36.10	0.89%	26,558
Sep 30, 2026	36.06	37.16	35.68	35.78	35.78	-1.92%	31,702
Sep 29, 2026	36.78	37.56	36.48	36.48	36.48	0.05%	13,178
Sep 28, 2026	37.30	37.84	36.10	36.46	36.46	-3.44%	30,500
Sep 25, 2026	36.90	38.04	36.80	37.76	37.76	6.91%	39,040
Sep 24, 2026	35.92	36.14	35.10	35.32	35.32	-3.29%	30,854
Sep 23, 2026	36.46	37.36	35.80	36.52	36.52	2.82%	52,329
Sep 22, 2026	35.68	36.02	35.24	35.52	35.52	-0.73%	34,219
Sep 21, 2026	34.84	36.12	34.74	35.78	35.78	6.24%	53,353
Sep 18, 2026	35.60	35.76	33.62	33.68	33.68	-4.32%	43,948
Sep 17, 2026	32.46	35.66	32.46	35.20	35.20	10.69%	44,830
Sep 16, 2026	31.42	32.04	30.66	31.80	31.80	0.13%	27,121
Sep 15, 2026	31.88	32.48	31.54	31.76	31.76	-3.29%	26,903
Sep 14, 2026	33.40	33.52	31.74	32.84	32.84	-3.35%	85,272
Sep 11, 2026	32.52	34.72	32.40	33.98	33.98	2.66%	40,818
Sep 10, 2026	33.38	33.72	32.38	33.10	33.10	-2.47%	53,977
Sep 9, 2026	34.60	34.72	33.84	33.94	33.94	-4.29%	40,589
Sep 8, 2026	33.94	35.64	33.64	35.46	35.46	4.73%	39,996
Sep 7, 2026	34.46	34.48	33.82	33.86	33.86	-1.28%	9,335
Sep 4, 2026	32.80	34.30	32.70	34.30	34.30	8.00%	48,768
Sep 3, 2026	31.62	31.78	30.82	31.76	31.76	1.73%	51,330
Sep 2, 2026	32.02	32.58	30.74	31.22	31.22	-1.70%	38,543
Sep 1, 2026	32.12	32.20	30.90	31.76	31.76	-1.31%	40,417
Aug 31, 2026	32.00	32.36	31.30	32.18	32.18	-1.89%	28,071
Aug 28, 2026	32.54	33.22	32.32	32.80	32.80	0.49%	80,884
Aug 27, 2026	33.00	33.82	32.38	32.64	32.64	0.12%	44,672
Aug 26, 2026	32.98	33.10	32.30	32.60	32.60	-0.79%	32,801
Aug 25, 2026	30.70	32.86	30.50	32.86	32.86	9.17%	61,731
Aug 24, 2026	31.36	31.36	29.34	30.10	30.10	-5.35%	67,498
Aug 21, 2026	31.52	32.18	31.16	31.80	31.80	3.31%	34,394
Aug 20, 2026	31.80	33.06	30.78	30.78	30.78	-4.23%	81,932
Aug 19, 2026	31.56	32.34	30.74	32.14	32.14	1.52%	70,056
Aug 18, 2026	32.18	32.90	31.26	31.66	31.66	-5.04%	112,109
Aug 17, 2026	35.12	35.22	32.66	33.34	33.34	-1.48%	90,814
Aug 14, 2026	33.84	35.00	33.60	33.84	33.84	-5.74%	109,598
Aug 13, 2026	32.56	36.62	32.10	35.90	35.90	15.73%	153,689
Aug 12, 2026	30.00	32.08	29.40	31.02	31.02	13.54%	334,411
Aug 11, 2026	27.64	28.00	27.32	27.32	27.32	-2.15%	54,670
Aug 10, 2026	27.42	28.70	27.42	27.92	27.92	5.20%	140,456
Aug 7, 2026	25.92	26.58	25.72	26.54	26.54	0.61%	50,717
Aug 6, 2026	26.12	26.80	25.46	26.38	26.38	-1.57%	67,540
Aug 5, 2026	27.86	27.86	26.34	26.80	26.80	1.90%	77,012
Aug 4, 2026	25.26	26.30	25.20	26.30	26.30	6.22%	56,228