ETR:NGL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.63	45.27	43.47	43.61	43.61	-0.02%	9,700
Jul 30, 2026	41.99	44.40	41.99	43.62	43.62	4.06%	8,059
Jul 29, 2026	42.77	42.79	41.29	41.92	41.92	-0.38%	10,319
Jul 28, 2026	42.56	43.04	41.64	42.08	42.08	-1.10%	7,209
Jul 27, 2026	44.16	44.20	42.45	42.55	42.55	-2.59%	7,897
Jul 24, 2026	42.81	43.94	42.81	43.68	43.68	2.22%	16,543
Jul 23, 2026	43.42	44.15	42.73	42.73	42.73	3.76%	9,127
Jul 22, 2026	40.72	41.51	40.72	41.18	41.18	0.54%	5,072
Jul 21, 2026	40.52	41.18	40.24	40.96	40.96	2.99%	12,008
Jul 20, 2026	39.97	40.23	39.55	39.77	39.77	-1.39%	8,613
Jul 17, 2026	40.10	40.44	39.55	40.33	40.33	-2.25%	5,367
Jul 16, 2026	42.27	42.27	40.97	41.26	41.26	-2.07%	9,816
Jul 15, 2026	42.83	43.40	41.92	42.13	42.13	-2.61%	1,894
Jul 14, 2026	42.87	43.37	42.42	43.26	43.26	1.98%	6,671
Jul 13, 2026	42.32	43.01	42.15	42.42	42.42	-0.52%	20,435
Jul 10, 2026	43.07	43.14	42.08	42.64	42.64	1.38%	8,410
Jul 9, 2026	41.34	42.09	41.05	42.06	42.06	5.39%	13,181
Jul 8, 2026	41.71	41.93	39.91	39.91	39.91	-5.54%	18,889
Jul 7, 2026	43.27	43.48	42.13	42.25	42.25	-5.06%	3,607
Jul 6, 2026	43.87	44.50	43.87	44.50	44.50	0.68%	2,314
Jul 3, 2026	44.48	44.48	44.03	44.20	44.20	1.40%	3,721
Jul 2, 2026	43.12	44.34	42.93	43.59	43.59	0.44%	4,121
Jul 1, 2026	42.43	43.49	42.43	43.40	43.40	0.12%	6,089
Jun 30, 2026	43.30	43.76	43.25	43.35	43.35	2.29%	6,044
Jun 29, 2026	43.11	43.27	42.16	42.38	42.38	-1.90%	4,146
Jun 26, 2026	42.51	43.28	42.01	43.20	43.20	0.07%	7,894
Jun 25, 2026	42.22	43.74	42.02	43.17	43.17	2.37%	9,434
Jun 24, 2026	43.28	43.50	41.39	42.17	42.17	-2.70%	26,987
Jun 23, 2026	43.88	43.99	42.75	43.34	43.34	-4.58%	7,320
Jun 22, 2026	45.40	45.90	44.33	45.42	45.42	0.80%	11,158
Jun 19, 2026	45.85	45.85	44.86	45.06	45.06	-2.68%	10,227
Jun 18, 2026	47.16	47.16	46.25	46.30	46.30	-3.12%	13,595
Jun 17, 2026	47.36	47.94	47.31	47.79	47.79	0.87%	5,563
Jun 16, 2026	47.22	47.91	47.16	47.38	47.38	0.25%	2,142
Jun 15, 2026	48.05	48.26	47.05	47.26	47.26	1.68%	22,192
Jun 12, 2026	45.59	46.84	45.48	46.48	46.48	5.04%	16,750
Jun 11, 2026	43.57	44.49	43.57	44.25	44.25	2.31%	18,044
Jun 10, 2026	44.05	44.05	43.07	43.25	43.25	-1.70%	8,144
Jun 9, 2026	44.89	45.50	44.00	44.00	44.00	-2.22%	6,592
Jun 8, 2026	44.28	45.16	44.18	45.00	45.00	-0.57%	25,831
Jun 5, 2026	46.62	46.94	45.10	45.26	45.26	-4.80%	12,119
Jun 4, 2026	47.49	47.55	46.66	47.54	47.54	-0.79%	11,165
Jun 3, 2026	49.02	49.15	47.52	47.92	47.92	-2.44%	6,436
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