ETR:NGL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	44.33	44.33	43.70	43.77	43.77	-4.52%	8,203
Oct 21, 2026	46.18	46.48	45.67	45.84	45.84	-1.53%	2,732
Oct 20, 2026	47.06	47.37	45.41	46.55	46.55	0.26%	8,018
Oct 19, 2026	47.77	47.77	45.73	46.43	46.43	-3.59%	4,031
Oct 16, 2026	48.36	48.56	47.47	48.16	48.16	0.21%	5,573
Oct 15, 2026	46.04	48.11	45.91	48.06	48.06	-0.08%	13,371
Oct 14, 2026	49.09	49.82	47.98	48.10	48.10	-1.49%	6,857
Oct 13, 2026	48.97	49.50	48.69	48.83	48.83	-0.81%	5,258
Oct 12, 2026	49.42	49.54	49.16	49.23	49.23	0.08%	8,356
Oct 9, 2026	48.59	49.41	48.42	49.19	49.19	3.65%	13,000
Oct 8, 2026	46.62	47.90	46.62	47.46	47.46	-0.61%	6,177
Oct 7, 2026	48.34	48.34	47.40	47.75	47.75	-2.75%	6,059
Oct 6, 2026	49.15	49.99	48.71	49.10	49.10	0.10%	10,487
Oct 5, 2026	48.93	49.22	48.54	49.05	49.05	1.70%	10,870
Oct 2, 2026	47.09	48.49	47.09	48.23	48.23	2.86%	5,528
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