ETR:NGL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.09	47.85	47.09	47.12	-	0.49%	3,134
Oct 1, 2026	47.44	47.44	46.32	46.89	46.89	-1.01%	3,185
Sep 30, 2026	47.31	48.73	47.10	47.37	47.37	2.16%	6,960
Sep 29, 2026	46.98	47.77	46.37	46.37	46.37	0.85%	3,864
Sep 28, 2026	45.83	46.77	45.63	45.98	45.98	-2.44%	3,413
Sep 25, 2026	47.38	47.38	46.83	47.13	47.13	2.37%	7,064
Sep 24, 2026	46.83	47.46	46.04	46.04	46.04	-2.33%	6,787
Sep 23, 2026	48.16	48.20	46.95	47.14	47.14	-2.02%	5,025
Sep 22, 2026	47.65	48.97	47.40	48.11	48.11	1.95%	8,700
Sep 21, 2026	46.97	48.08	46.97	47.19	47.19	2.08%	4,004
Sep 18, 2026	47.12	47.70	46.22	46.23	46.23	-1.70%	4,217
Sep 17, 2026	46.05	47.31	46.05	47.03	47.03	2.98%	4,818
Sep 16, 2026	46.11	46.19	45.67	45.67	45.67	1.08%	3,170
Sep 15, 2026	45.37	46.24	44.75	45.18	45.18	-0.55%	6,451
Sep 14, 2026	45.95	46.13	44.76	45.43	45.43	-2.34%	4,000
Sep 11, 2026	46.73	47.04	45.94	46.52	46.52	0.71%	6,022
Sep 10, 2026	48.91	49.00	45.76	46.19	46.19	-5.41%	9,772
Sep 9, 2026	50.26	50.26	48.61	48.83	48.83	-2.73%	11,599
Sep 8, 2026	49.19	50.76	48.58	50.20	50.20	2.49%	31,348
Sep 7, 2026	48.39	49.00	48.02	48.98	48.98	1.09%	13,472
Sep 4, 2026	47.86	48.60	47.72	48.45	48.45	0.12%	2,232
Sep 3, 2026	48.19	49.36	48.19	48.39	48.39	0.77%	3,739
Sep 2, 2026	47.32	48.76	47.27	48.02	48.02	-0.39%	3,491
Sep 1, 2026	49.58	50.44	47.86	48.21	48.21	1.15%	11,079
Aug 31, 2026	49.87	50.32	47.66	47.66	47.66	-3.76%	11,232
Aug 28, 2026	49.88	50.40	49.23	49.52	49.52	-0.48%	16,468
Aug 27, 2026	48.73	49.76	48.73	49.76	49.76	-0.12%	3,049
Aug 26, 2026	49.52	49.97	49.27	49.82	49.82	1.57%	8,641
Aug 25, 2026	48.23	49.27	48.10	49.05	49.05	2.02%	6,272
Aug 24, 2026	47.78	48.85	47.78	48.08	48.08	3.29%	5,714
Aug 21, 2026	47.44	48.34	46.55	46.55	46.55	0.45%	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