ETR:MS51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.46	41.44	37.88	40.00	40.00	8.52%	142,193
May 28, 2026	32.50	36.98	32.22	36.86	36.86	14.97%	74,645
May 27, 2026	32.00	33.20	31.62	32.06	32.06	1.58%	106,285
May 26, 2026	30.86	31.56	30.50	31.56	31.56	0.51%	32,315
May 25, 2026	31.42	31.50	31.02	31.40	31.40	3.90%	15,505
May 22, 2026	28.94	30.50	28.84	30.22	30.22	8.01%	46,561
May 21, 2026	28.68	29.10	27.88	27.98	27.98	-2.30%	43,696
May 20, 2026	26.60	28.64	26.54	28.64	28.64	11.09%	79,762
May 19, 2026	26.30	26.56	25.42	25.78	25.78	-	183,632
May 18, 2026	26.50	26.86	25.42	25.78	25.78	-3.81%	120,270
May 15, 2026	27.72	27.76	26.46	26.80	26.80	-6.69%	69,260
May 14, 2026	27.52	28.90	27.00	28.72	28.72	4.66%	78,421
May 13, 2026	28.26	28.62	27.32	27.44	27.44	1.18%	67,451
May 12, 2026	28.28	28.48	26.98	27.12	27.12	-9.84%	83,685
May 11, 2026	30.14	30.72	29.52	30.08	30.08	0.20%	87,780
May 8, 2026	28.82	30.14	27.46	30.02	30.02	-0.27%	82,206
May 7, 2026	29.46	30.14	28.38	30.10	30.10	9.14%	96,345
May 6, 2026	28.34	28.54	26.30	27.58	27.58	15.98%	327,575
May 5, 2026	24.10	24.32	23.54	23.78	23.78	0.34%	41,581
May 4, 2026	23.34	24.28	23.18	23.70	23.70	1.98%	98,165
Apr 30, 2026	22.42	23.26	22.36	23.24	23.24	4.97%	98,644
Apr 29, 2026	23.36	23.42	21.84	22.14	22.14	-3.32%	112,481
Apr 28, 2026	23.72	23.72	22.70	22.90	22.90	-2.88%	91,310
Apr 27, 2026	24.76	25.00	23.48	23.58	23.58	-4.07%	101,494
Apr 24, 2026	23.16	25.18	23.16	24.58	24.58	5.40%	121,290
Apr 23, 2026	24.64	24.78	22.00	23.32	23.32	-6.12%	308,261
Apr 22, 2026	24.74	24.96	24.60	24.84	24.84	-0.96%	33,504
Apr 21, 2026	24.62	25.40	24.56	25.08	25.08	3.38%	69,356
Apr 20, 2026	23.94	24.30	23.60	24.26	24.26	-0.16%	92,530
Apr 17, 2026	24.04	24.60	23.84	24.30	24.30	2.02%	98,912
Apr 16, 2026	23.44	23.88	22.70	23.82	23.82	2.85%	71,358
Apr 15, 2026	23.06	23.78	23.00	23.16	23.16	-0.17%	44,888
Apr 14, 2026	22.26	23.46	22.26	23.20	23.20	6.42%	119,481
Apr 13, 2026	21.34	21.80	20.92	21.80	21.80	3.32%	52,013
Apr 10, 2026	19.92	21.40	19.87	21.10	21.10	5.29%	68,650
Apr 9, 2026	19.93	20.38	19.76	20.04	20.04	0.70%	56,201
Apr 8, 2026	20.32	20.62	19.57	19.90	19.90	4.30%	73,008
Apr 7, 2026	19.03	19.40	18.85	19.08	19.08	-4.74%	107,666
Apr 2, 2026	18.97	20.06	18.81	20.03	20.03	1.65%	65,175
Apr 1, 2026	19.91	20.11	19.62	19.71	19.71	4.90%	91,891
Mar 31, 2026	18.56	18.96	18.42	18.79	18.79	-2.31%	51,967
Mar 30, 2026	19.16	19.34	18.60	19.23	19.23	1.67%	60,976
Mar 27, 2026	19.42	19.42	18.68	18.92	18.92	-0.71%	82,641
Mar 26, 2026	20.56	20.67	19.05	19.05	19.05	-7.79%	113,312
Mar 25, 2026	19.62	20.71	19.50	20.66	20.66	11.19%	84,985
Mar 24, 2026	18.83	18.98	18.14	18.58	18.58	-0.59%	98,253
Mar 23, 2026	16.91	18.95	16.77	18.69	18.69	-2.50%	423,110
Mar 20, 2026	21.67	21.78	19.00	19.17	19.17	-26.27%	398,088
Mar 19, 2026	26.47	26.53	25.98	26.00	26.00	-2.80%	346,559
Mar 18, 2026	27.75	27.77	26.75	26.75	26.75	-3.25%	31,253