ETR:NP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.25	15.60	15.15	15.50	15.50	0.98%	599
May 22, 2026	15.35	15.50	15.15	15.35	15.35	-2.54%	2,788
May 21, 2026	15.65	15.90	15.20	15.75	15.75	-2.17%	2,856
May 20, 2026	15.70	16.10	15.45	16.10	16.10	4.55%	2,783
May 19, 2026	15.75	15.90	15.25	15.40	15.40	-0.32%	3,659
May 18, 2026	15.50	15.80	15.25	15.45	15.45	-3.44%	8,996
May 15, 2026	15.65	16.80	15.50	16.00	16.00	1.27%	5,969
May 14, 2026	15.55	16.00	15.55	15.80	15.80	0.64%	312
May 13, 2026	15.50	16.55	15.50	15.70	15.70	1.29%	7,190
May 12, 2026	15.65	15.75	15.30	15.50	15.50	-0.96%	5,675
May 11, 2026	15.10	15.65	14.80	15.65	15.65	5.74%	3,884
May 8, 2026	14.70	14.80	14.70	14.80	14.80	-1.33%	43
May 7, 2026	15.15	15.25	14.80	15.00	15.00	-0.99%	2,793
May 6, 2026	14.40	15.20	14.40	15.15	15.15	3.77%	5,300
May 5, 2026	15.20	15.20	14.20	14.60	14.60	-8.18%	10,467
May 4, 2026	16.00	16.00	14.75	15.90	15.90	0.32%	2,753
Apr 30, 2026	15.45	15.90	14.60	15.85	15.85	-0.63%	11,992
Apr 29, 2026	16.10	16.20	15.75	15.95	15.95	0.31%	6,839
Apr 28, 2026	16.00	16.30	15.75	15.90	15.90	-4.50%	5,527
Apr 27, 2026	16.90	16.90	16.35	16.65	16.65	-3.48%	2,330
Apr 24, 2026	17.60	17.70	16.85	17.25	17.25	-4.17%	8,240
Apr 23, 2026	17.70	18.00	17.60	18.00	18.00	-0.83%	2,190
Apr 22, 2026	18.15	18.50	17.90	18.15	18.15	0.28%	5,626
Apr 21, 2026	18.00	18.45	17.70	18.10	18.10	0.28%	7,633
Apr 20, 2026	17.65	18.65	17.45	18.05	18.05	0.28%	8,418
Apr 17, 2026	17.65	18.05	17.65	18.00	18.00	3.15%	579
Apr 16, 2026	18.20	18.20	17.30	17.45	17.45	-4.38%	5,400
Apr 15, 2026	18.50	19.20	18.25	18.25	18.25	-1.35%	16,391
Apr 14, 2026	17.75	18.70	17.75	18.50	18.50	3.64%	5,477
Apr 13, 2026	16.65	18.05	16.40	17.85	17.85	7.85%	9,638
Apr 10, 2026	16.60	16.60	16.25	16.55	16.55	3.12%	2,280
Apr 9, 2026	16.25	16.25	15.85	16.05	16.05	-2.73%	4,166
Apr 8, 2026	16.40	16.80	16.15	16.50	16.50	6.11%	4,011
Apr 7, 2026	16.60	16.60	15.50	15.55	15.55	-6.33%	6,340
Apr 2, 2026	16.40	16.60	16.04	16.60	16.60	-3.71%	960
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