ETR:NS4E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	47.03	47.16	46.70	46.70	-	-0.71%	7,271
Sep 22, 2026	47.02	47.38	46.76	47.04	47.04	0.44%	691
Sep 21, 2026	46.49	46.84	46.42	46.83	46.83	1.14%	174
Sep 18, 2026	46.51	46.73	46.30	46.30	46.30	-0.92%	154
Sep 17, 2026	46.80	46.97	46.53	46.73	46.73	0.54%	184
Sep 16, 2026	46.12	46.48	45.96	46.48	46.48	1.34%	3,647
Sep 15, 2026	45.73	45.93	45.58	45.87	45.87	-0.55%	312
Sep 14, 2026	46.00	46.31	45.84	46.12	46.12	-0.13%	6
Sep 11, 2026	45.74	46.31	45.66	46.18	46.18	1.94%	256
Sep 10, 2026	45.86	45.86	45.25	45.30	45.30	-0.42%	6,394
Sep 9, 2026	45.88	46.09	45.44	45.49	45.49	-1.18%	725
Sep 8, 2026	46.04	46.22	45.80	46.04	46.04	-0.77%	3,353
Sep 7, 2026	46.90	47.09	46.39	46.39	46.39	-0.71%	1,872
Sep 4, 2026	46.42	47.12	46.37	46.72	46.72	-0.04%	2,400
Sep 3, 2026	46.64	46.91	46.35	46.74	46.74	0.34%	751
Sep 2, 2026	46.50	46.88	46.21	46.58	46.58	-1.14%	543
Sep 1, 2026	47.59	47.60	46.81	47.12	47.12	0.28%	307
Aug 31, 2026	47.32	47.40	46.99	46.99	46.99	-0.64%	5,481
Aug 28, 2026	47.23	47.39	47.23	47.29	47.29	1.07%	771
Aug 27, 2026	46.82	46.90	46.64	46.79	46.79	0.28%	341
Aug 26, 2026	46.83	46.92	46.66	46.66	46.66	-0.04%	5
Aug 25, 2026	46.64	46.85	46.54	46.68	46.68	0.78%	2,249
Aug 24, 2026	46.49	46.56	46.26	46.32	46.32	-0.15%	887
Aug 21, 2026	46.38	46.54	46.35	46.39	46.39	0.60%	6,419
Aug 20, 2026	46.22	46.25	45.91	46.12	46.12	-0.12%	6,025
Aug 19, 2026	45.93	46.40	45.79	46.17	46.17	-0.92%	411
Aug 18, 2026	47.33	47.42	46.60	46.60	46.60	-2.63%	165
Aug 17, 2026	47.80	47.90	47.54	47.86	47.86	0.03%	744
Aug 14, 2026	47.97	48.01	47.75	47.85	47.85	-0.39%	2,579
Aug 13, 2026	47.76	48.10	47.65	48.03	48.03	0.44%	152
Aug 12, 2026	47.43	47.82	47.36	47.82	47.82	1.16%	6
Aug 11, 2026	47.13	47.50	46.98	47.27	47.27	0.48%	1,623
Aug 10, 2026	47.10	47.31	46.88	47.05	47.05	0.57%	222
Aug 7, 2026	46.71	46.79	46.43	46.78	46.78	0.60%	131
Aug 6, 2026	46.26	46.61	46.26	46.50	46.50	0.69%	258
Aug 5, 2026	46.10	46.56	46.02	46.18	46.18	1.66%	134
Aug 4, 2026	45.28	45.43	44.99	45.43	45.43	1.68%	132
Aug 3, 2026	45.07	45.45	44.36	44.68	44.68	-0.90%	803
Jul 31, 2026	45.43	45.70	44.68	45.08	45.08	-0.51%	879
Jul 30, 2026	45.10	45.73	44.94	45.31	45.31	0.37%	228
Jul 29, 2026	45.34	45.63	45.10	45.15	45.15	-0.59%	628
Jul 28, 2026	45.15	45.42	44.95	45.42	45.42	-0.89%	1,134
Jul 27, 2026	46.27	46.39	45.83	45.83	45.83	-0.37%	429
Jul 24, 2026	45.72	46.31	45.72	46.00	46.00	1.20%	257
Jul 23, 2026	46.13	46.29	45.45	45.45	45.45	-0.90%	962
Jul 22, 2026	45.94	46.19	45.71	45.87	45.87	-0.70%	298
Jul 21, 2026	45.79	46.19	45.66	46.19	46.19	2.03%	299
Jul 20, 2026	45.08	45.39	44.86	45.27	45.27	0.75%	7,202
Jul 17, 2026	44.55	45.00	44.55	44.94	44.94	-2.17%	342
Jul 16, 2026	45.89	45.98	45.60	45.93	45.93	-0.54%	2,353