ETR:MS51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	24.50	24.80	23.92	24.24	24.24	-0.57%	58,951
Jul 13, 2026	24.26	24.68	24.10	24.38	24.38	-2.87%	62,868
Jul 10, 2026	24.60	25.34	24.50	25.10	25.10	-0.08%	37,380
Jul 9, 2026	24.74	25.46	24.68	25.12	25.12	7.81%	93,978
Jul 8, 2026	22.90	24.02	22.44	23.30	23.30	3.10%	71,432
Jul 7, 2026	23.38	23.54	22.24	22.60	22.60	-5.44%	408,266
Jul 6, 2026	24.34	24.36	23.70	23.90	23.90	-1.81%	113,882
Jul 3, 2026	24.22	24.54	24.20	24.34	24.34	-0.16%	19,145
Jul 2, 2026	24.24	25.50	23.96	24.38	24.38	-1.14%	164,092
Jul 1, 2026	25.54	25.68	24.14	24.66	24.66	-3.37%	67,211
Jun 30, 2026	25.24	26.06	24.76	25.52	25.52	-3.11%	103,170
Jun 29, 2026	27.38	28.58	25.64	26.34	26.34	-3.52%	190,027
Jun 26, 2026	27.22	27.66	26.70	27.30	27.30	-2.36%	103,339
Jun 25, 2026	29.54	29.66	27.70	27.96	27.96	-4.31%	413,553
Jun 24, 2026	29.90	30.10	28.72	29.22	29.22	-1.88%	78,242