ETR:NGL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.44	48.34	47.29	47.87	-	3.30%	5,538
Aug 20, 2026	46.68	46.68	45.21	46.34	46.34	-0.26%	6,620
Aug 19, 2026	44.97	46.88	44.93	46.66	46.46	3.25%	5,862
Aug 18, 2026	45.71	45.76	44.80	45.19	45.00	-1.95%	4,243
Aug 17, 2026	46.36	46.36	45.50	46.09	45.90	2.10%	15,075
Aug 14, 2026	44.88	45.68	44.77	45.14	44.95	-1.57%	14,464
Aug 13, 2026	46.49	46.54	45.86	45.86	45.67	-3.51%	8,903
Aug 12, 2026	47.54	48.22	47.53	47.53	47.33	0.98%	7,089
Aug 11, 2026	47.27	47.75	47.07	47.07	46.87	-0.68%	9,492
Aug 10, 2026	47.16	47.57	46.61	47.39	47.19	0.81%	7,858
Aug 7, 2026	46.75	47.40	46.24	47.01	46.81	1.05%	8,442
Aug 6, 2026	46.52	48.00	46.17	46.52	46.32	-0.62%	14,936
Aug 5, 2026	47.10	47.10	46.24	46.81	46.61	3.01%	5,568
Aug 4, 2026	44.45	45.81	44.45	45.44	45.25	4.72%	12,169
Aug 3, 2026	44.46	44.64	42.64	43.39	43.21	-0.50%	5,887
Jul 31, 2026	44.63	45.27	43.47	43.61	43.43	-0.02%	9,700
Jul 30, 2026	41.99	44.40	41.99	43.62	43.44	4.06%	8,059
Jul 29, 2026	42.77	42.79	41.29	41.92	41.74	-0.38%	10,319
Jul 28, 2026	42.56	43.04	41.64	42.08	41.90	-1.10%	7,209
Jul 27, 2026	44.16	44.20	42.45	42.55	42.37	-2.59%	7,897
Jul 24, 2026	42.81	43.94	42.81	43.68	43.50	2.22%	16,543
Jul 23, 2026	43.42	44.15	42.73	42.73	42.55	3.76%	9,127
Jul 22, 2026	40.72	41.51	40.72	41.18	41.01	0.54%	5,072
Jul 21, 2026	40.52	41.18	40.24	40.96	40.79	2.99%	12,008
Jul 20, 2026	39.97	40.23	39.55	39.77	39.60	-1.39%	8,613
Jul 17, 2026	40.10	40.44	39.55	40.33	40.16	-2.25%	5,367
Jul 16, 2026	42.27	42.27	40.97	41.26	41.09	-2.07%	9,816
Jul 15, 2026	42.83	43.40	41.92	42.13	41.95	-2.61%	1,894
Jul 14, 2026	42.87	43.37	42.42	43.26	43.08	1.98%	6,671
Jul 13, 2026	42.32	43.01	42.15	42.42	42.24	-0.52%	20,435
Jul 10, 2026	43.07	43.14	42.08	42.64	42.46	1.38%	8,410
Jul 9, 2026	41.34	42.09	41.05	42.06	41.88	5.39%	13,181
Jul 8, 2026	41.71	41.93	39.91	39.91	39.74	-5.54%	18,889
Jul 7, 2026	43.27	43.48	42.13	42.25	42.07	-5.06%	3,607
Jul 6, 2026	43.87	44.50	43.87	44.50	44.31	0.68%	2,314
Jul 3, 2026	44.48	44.48	44.03	44.20	44.01	1.40%	3,721
Jul 2, 2026	43.12	44.34	42.93	43.59	43.41	0.44%	4,121
Jul 1, 2026	42.43	43.49	42.43	43.40	43.22	0.12%	6,089
Jun 30, 2026	43.30	43.76	43.25	43.35	43.17	2.29%	6,044
Jun 29, 2026	43.11	43.27	42.16	42.38	42.20	-1.90%	4,146
Jun 26, 2026	42.51	43.28	42.01	43.20	43.02	0.07%	7,894
Jun 25, 2026	42.22	43.74	42.02	43.17	42.99	2.37%	9,434
Jun 24, 2026	43.28	43.50	41.39	42.17	41.99	-2.70%	26,987
Jun 23, 2026	43.88	43.99	42.75	43.34	43.16	-4.58%	7,320
Jun 22, 2026	45.40	45.90	44.33	45.42	45.23	0.80%	11,158
Jun 19, 2026	45.85	45.85	44.86	45.06	44.87	-2.68%	10,227
Jun 18, 2026	47.16	47.16	46.25	46.30	46.10	-3.12%	13,595
Jun 17, 2026	47.36	47.94	47.31	47.79	47.59	0.87%	5,563
Jun 16, 2026	47.22	47.91	47.16	47.38	47.18	0.25%	2,142
Jun 15, 2026	48.05	48.26	47.05	47.26	47.06	1.68%	22,192