ETR:NGL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.96	49.16	47.96	49.12	49.12	4.09%	14,922
Jun 1, 2026	46.73	47.19	46.30	47.19	47.19	1.20%	7,876
May 29, 2026	46.59	46.92	46.26	46.63	46.63	0.67%	10,228
May 28, 2026	45.31	46.37	45.24	46.32	46.32	1.33%	11,616
May 27, 2026	45.47	46.53	45.21	45.71	45.71	-0.15%	4,966
May 26, 2026	45.88	46.13	45.06	45.78	45.78	0.57%	14,979
May 25, 2026	45.99	45.99	45.37	45.52	45.52	2.15%	5,666
May 22, 2026	44.66	44.78	44.17	44.56	44.56	0.81%	10,377
May 21, 2026	43.70	44.61	43.43	44.20	44.20	0.91%	8,085
May 20, 2026	42.74	44.07	42.74	43.80	43.80	3.11%	11,144
May 19, 2026	42.79	43.68	42.22	42.48	42.48	-3.17%	10,700
May 18, 2026	43.66	44.69	43.19	43.87	43.87	-0.23%	24,798
May 15, 2026	45.25	45.25	43.21	43.97	43.97	-7.10%	30,646
May 14, 2026	46.75	47.43	46.44	47.33	47.33	0.15%	12,286
May 13, 2026	47.30	47.69	46.69	47.26	47.26	5.05%	29,165
May 12, 2026	45.69	46.25	44.96	44.99	44.99	-3.02%	13,667
May 11, 2026	45.34	46.39	44.82	46.39	46.39	3.34%	8,053
May 8, 2026	44.45	45.18	44.42	44.89	44.89	0.67%	5,492
May 7, 2026	44.58	45.82	44.58	44.59	44.59	-0.34%	12,018
May 6, 2026	43.44	45.03	43.36	44.74	44.74	7.70%	22,683
May 5, 2026	41.20	41.90	41.03	41.54	41.54	0.10%	11,550
May 4, 2026	41.61	42.11	41.42	41.50	41.50	-0.72%	10,707
Apr 30, 2026	40.21	41.99	40.21	41.80	41.80	2.23%	10,303
Apr 29, 2026	41.25	41.50	40.76	40.89	40.89	-0.39%	7,826
Apr 28, 2026	42.52	42.61	40.83	41.05	41.05	-2.75%	15,127
Apr 27, 2026	42.89	43.06	42.14	42.21	42.21	-2.11%	7,107
Apr 24, 2026	43.24	43.50	42.79	43.12	43.12	-2.22%	42,653
Apr 23, 2026	41.91	44.44	41.72	44.10	44.10	5.40%	73,144
Apr 22, 2026	41.56	41.98	41.33	41.84	41.84	1.83%	3,016
Apr 21, 2026	41.47	41.50	41.02	41.09	41.09	-2.19%	1,770
Apr 20, 2026	41.92	42.26	41.61	42.01	42.01	-1.11%	3,807
Apr 17, 2026	41.16	42.73	40.34	42.48	42.48	2.44%	16,953
Apr 16, 2026	41.75	42.03	41.41	41.47	41.47	0.34%	10,560
Apr 15, 2026	41.53	41.97	41.31	41.33	41.33	0.66%	2,562
Apr 14, 2026	41.12	41.37	40.92	41.06	41.06	1.43%	5,358
Apr 13, 2026	39.75	40.55	39.75	40.48	40.48	0.62%	6,406
Apr 10, 2026	39.50	40.67	39.49	40.23	40.23	1.28%	8,968
Apr 9, 2026	40.08	40.24	39.56	39.72	39.72	-0.95%	4,397
Apr 8, 2026	41.18	41.93	39.94	40.10	40.10	6.28%	78,655
Apr 7, 2026	38.17	38.62	37.36	37.73	37.73	-0.97%	51,649
Apr 2, 2026	37.00	38.10	36.70	38.10	38.10	-0.78%	13,367
Apr 1, 2026	38.10	38.90	38.10	38.40	38.40	5.49%	7,928
Mar 31, 2026	35.90	36.80	35.70	36.40	36.40	1.68%	4,872
Mar 30, 2026	35.30	36.00	35.30	35.80	35.80	0.28%	7,980
Mar 27, 2026	35.40	35.70	34.40	35.70	35.70	2.00%	7,362
Mar 26, 2026	35.50	35.60	34.70	35.00	35.00	-4.37%	4,512
Mar 25, 2026	36.20	36.90	36.20	36.60	36.60	3.98%	19,633
Mar 24, 2026	34.60	35.20	34.10	35.20	35.20	1.73%	8,209
Mar 23, 2026	32.40	35.60	31.90	34.60	34.60	4.85%	20,853
Mar 20, 2026	35.10	35.10	32.90	33.00	33.00	-5.17%	18,952