ETR:NOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	126.94	128.60	126.68	127.08	127.08	0.95%	12,496
May 12, 2026	123.16	126.20	123.16	125.88	125.88	1.40%	575
May 11, 2026	123.56	124.78	123.56	124.14	124.14	0.36%	549
May 8, 2026	123.54	124.40	123.54	123.70	123.70	-0.10%	1,300
May 7, 2026	125.96	125.96	123.74	123.82	123.82	-1.84%	586
May 6, 2026	125.48	126.44	125.48	126.14	126.14	1.69%	484
May 5, 2026	125.00	125.86	124.02	124.04	124.04	-0.16%	2,097
May 4, 2026	126.58	126.66	124.08	124.24	124.24	-1.74%	541
Apr 30, 2026	122.60	126.52	122.60	126.44	126.44	3.05%	1,028
Apr 29, 2026	124.86	124.92	121.94	122.70	122.70	-1.26%	3,052
Apr 28, 2026	118.00	124.28	117.80	124.26	124.26	0.21%	6,005
Apr 27, 2026	123.28	124.08	123.24	124.00	124.00	0.86%	565
Apr 24, 2026	125.76	125.76	122.94	122.94	122.94	-2.86%	1,121
Apr 23, 2026	125.80	126.82	125.58	126.56	126.56	0.48%	1,654
Apr 22, 2026	126.74	126.92	125.66	125.96	125.96	-0.33%	161
Apr 21, 2026	127.88	127.88	126.00	126.38	126.38	-1.68%	476
Apr 20, 2026	128.38	128.60	128.06	128.54	128.54	-0.42%	702
Apr 17, 2026	127.42	129.08	127.28	129.08	129.08	1.45%	579
Apr 16, 2026	128.48	128.48	127.10	127.24	127.24	-1.32%	576
Apr 15, 2026	130.94	131.34	128.62	128.94	128.94	-1.39%	757
Apr 14, 2026	131.46	131.46	130.00	130.76	130.76	-0.20%	578
Apr 13, 2026	131.32	131.74	131.02	131.02	131.02	-0.52%	268
Apr 10, 2026	132.78	133.58	131.70	131.70	131.70	-0.78%	1,414
Apr 9, 2026	131.90	132.74	130.88	132.74	132.74	1.14%	909
Apr 8, 2026	133.20	133.20	130.88	131.24	131.24	1.34%	1,170
Apr 7, 2026	133.04	133.12	129.36	129.50	129.50	-2.92%	3,374
Apr 2, 2026	133.12	133.94	132.68	133.40	133.40	0.35%	1,724
Apr 1, 2026	133.20	134.04	132.94	132.94	132.94	1.36%	3,155
Mar 31, 2026	131.94	132.50	131.02	131.16	131.16	0.52%	1,684
Mar 30, 2026	129.66	131.04	129.66	130.48	130.48	0.68%	1,512
Mar 27, 2026	129.92	130.34	129.46	129.60	129.60	-0.86%	1,902
Mar 26, 2026	130.04	130.72	129.32	130.72	130.72	-0.68%	2,708
Mar 25, 2026	129.40	131.62	129.40	131.62	131.62	2.92%	4,597
Mar 24, 2026	128.06	128.36	126.48	127.88	127.88	0.76%	3,554
Mar 23, 2026	125.32	128.24	124.76	126.92	126.92	0.24%	9,211
Mar 20, 2026	128.62	129.26	126.54	126.62	126.62	-1.19%	1,936
Mar 19, 2026	129.92	130.66	127.92	128.14	128.14	-2.56%	4,771
Mar 18, 2026	133.84	134.10	130.56	131.50	131.50	-2.30%	1,942
Mar 17, 2026	133.72	135.16	133.72	134.60	134.60	0.01%	809
Mar 16, 2026	134.12	134.92	133.56	134.58	134.58	0.15%	2,891
Mar 13, 2026	133.50	135.36	133.50	134.38	134.38	-0.07%	742
Mar 12, 2026	134.06	134.70	133.50	134.48	134.48	-0.18%	156
Mar 11, 2026	133.54	134.72	133.54	134.72	134.72	-0.34%	2,773
Mar 10, 2026	136.16	136.54	134.48	135.18	135.18	-1.36%	1,971
Mar 9, 2026	136.10	137.96	135.50	137.04	132.73	0.48%	901
Mar 6, 2026	137.62	137.62	134.58	136.38	132.09	-1.47%	6,676
Mar 5, 2026	140.28	141.02	137.06	138.42	134.07	-1.48%	1,424
Mar 4, 2026	140.54	141.34	139.82	140.50	136.08	0.88%	1,405
Mar 3, 2026	141.06	141.08	139.00	139.28	134.90	-2.74%	1,682
Mar 2, 2026	142.74	143.64	141.92	143.20	138.70	-0.50%	2,644