ETR:MS51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	25.04	25.08	23.84	24.76	24.76	2.82%	51,127
Jul 31, 2026	24.56	25.50	23.74	24.08	24.08	-0.08%	79,739
Jul 30, 2026	22.66	24.40	22.50	24.10	24.10	2.64%	157,170
Jul 29, 2026	24.72	25.06	23.48	23.48	23.48	-6.45%	142,853
Jul 28, 2026	25.32	25.42	23.90	25.10	25.10	-1.03%	228,281
Jul 27, 2026	27.12	27.36	25.18	25.36	25.36	-5.16%	102,197
Jul 24, 2026	27.14	27.48	25.74	26.74	26.74	-2.69%	67,908
Jul 23, 2026	26.86	28.28	26.46	27.48	27.48	-0.87%	123,790
Jul 22, 2026	25.98	27.94	24.96	27.72	27.72	26.23%	436,703
Jul 21, 2026	21.52	22.00	21.30	21.96	21.96	3.58%	52,317
Jul 20, 2026	21.26	21.78	20.90	21.20	21.20	0.95%	59,065
Jul 17, 2026	20.94	21.44	20.48	21.00	21.00	-5.49%	228,242
Jul 16, 2026	23.28	23.34	22.10	22.22	22.22	-5.61%	52,091
Jul 15, 2026	24.56	24.72	23.48	23.54	23.54	-2.89%	36,908