ETR:NP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.84	17.30	16.80	17.24	17.24	4.11%	19,388
Mar 31, 2026	16.04	16.60	16.04	16.56	16.56	0.12%	2,756
Mar 30, 2026	16.18	16.54	15.80	16.54	16.54	3.25%	4,617
Mar 27, 2026	16.30	16.30	15.62	16.02	16.02	-1.60%	4,750
Mar 26, 2026	15.78	16.44	15.48	16.28	16.28	3.04%	4,655
Mar 25, 2026	15.82	16.20	15.52	15.80	15.80	1.80%	8,377
Mar 24, 2026	16.30	16.52	14.40	15.52	15.52	-7.18%	20,734
Mar 23, 2026	15.00	16.96	15.00	16.72	16.72	4.63%	72,826
Mar 20, 2026	16.70	16.86	15.92	15.98	15.98	-3.73%	16,201
Mar 19, 2026	16.60	16.62	16.30	16.60	16.60	-3.38%	6,382
Mar 18, 2026	18.28	18.68	16.84	17.18	17.18	-4.87%	2,124
Mar 17, 2026	17.50	18.08	17.50	18.06	18.06	-0.88%	1,587
Mar 16, 2026	17.64	18.48	17.44	18.22	18.22	-3.70%	1,397
Mar 13, 2026	18.10	18.92	17.80	18.92	18.92	2.49%	1,983
Mar 12, 2026	19.08	19.08	18.10	18.46	18.46	-6.20%	6,218
Mar 11, 2026	19.58	19.74	19.50	19.68	19.68	1.13%	1,512
Mar 10, 2026	19.64	20.30	19.46	19.46	19.46	-3.42%	4,274
Mar 9, 2026	19.10	20.15	18.48	20.15	20.15	1.66%	9,349
Mar 6, 2026	20.20	20.20	19.30	19.82	19.82	-1.88%	7,429
Mar 5, 2026	20.60	20.95	20.20	20.20	20.20	-2.88%	675
Mar 4, 2026	20.05	20.80	20.05	20.80	20.80	1.46%	5,398
Mar 3, 2026	20.00	20.50	19.90	20.50	20.50	-0.97%	1,548
Mar 2, 2026	19.86	20.70	19.86	20.70	20.70	-	3,914
Feb 27, 2026	21.10	21.15	19.90	20.70	20.70	-1.90%	6,951
Feb 26, 2026	20.85	21.30	20.60	21.10	21.10	-1.63%	3,889
Feb 25, 2026	20.75	21.45	20.75	21.45	21.45	3.12%	2,353
Feb 24, 2026	20.50	20.80	20.30	20.80	20.80	0.73%	2,590
Feb 23, 2026	20.60	20.65	20.40	20.65	20.65	-0.96%	4,896
Feb 20, 2026	21.70	21.70	20.50	20.85	20.85	-3.25%	7,274
Feb 19, 2026	22.80	22.80	21.00	21.55	21.55	-7.51%	4,260
Feb 18, 2026	23.25	23.30	22.65	23.30	23.30	2.42%	1,255
Feb 17, 2026	21.65	22.90	20.70	22.75	22.75	6.31%	10,826
Feb 16, 2026	21.35	21.75	21.35	21.40	21.40	-0.47%	3,855
Feb 13, 2026	21.25	22.30	21.25	21.50	21.50	2.38%	3,006
Feb 12, 2026	21.10	21.80	21.00	21.00	21.00	0.24%	5,060
Feb 11, 2026	21.80	21.80	20.70	20.95	20.95	-4.99%	6,652
Feb 10, 2026	21.55	22.35	21.25	22.05	22.05	-0.68%	10,623
Feb 9, 2026	21.15	22.20	21.05	22.20	22.20	6.22%	5,163
Feb 6, 2026	20.45	21.10	20.30	20.90	20.90	1.70%	3,135
Feb 5, 2026	21.35	21.35	20.55	20.55	20.55	-5.08%	8,209
Feb 4, 2026	21.50	22.30	21.40	21.65	21.65	-1.37%	2,150
Feb 3, 2026	22.10	22.85	21.70	21.95	21.95	1.39%	8,632
Feb 2, 2026	21.00	21.85	20.80	21.65	21.65	-0.23%	10,252
Jan 30, 2026	21.60	22.15	21.40	21.70	21.70	1.40%	4,290
Jan 29, 2026	21.60	22.00	21.20	21.40	21.40	-2.73%	11,863
Jan 28, 2026	23.25	23.25	21.85	22.00	22.00	-4.97%	26,052
Jan 27, 2026	22.65	23.65	22.45	23.15	23.15	2.43%	11,204
Jan 26, 2026	23.10	23.25	22.40	22.60	22.60	-2.59%	14,389
Jan 23, 2026	24.20	24.20	22.80	23.20	23.20	-4.92%	13,395
Jan 22, 2026	25.90	25.90	23.85	24.40	24.40	-3.37%	32,643