ETR:NW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.00	18.02	17.66	17.74	17.74	-4.05%	32,098
May 28, 2026	17.71	18.49	17.42	18.49	18.49	4.02%	62,668
May 27, 2026	18.78	18.78	17.63	17.78	17.78	-8.22%	23,354
May 26, 2026	18.74	19.37	18.55	19.37	19.37	0.22%	15,573
May 25, 2026	18.77	19.33	18.45	19.33	19.33	2.67%	15,814
May 22, 2026	19.01	19.06	18.57	18.82	18.82	-3.00%	52,301
May 21, 2026	19.24	19.80	18.76	19.41	19.41	3.72%	43,465
May 20, 2026	17.90	19.66	17.90	18.71	18.71	7.53%	113,106
May 19, 2026	16.22	17.40	16.22	17.40	17.40	5.42%	31,914
May 18, 2026	16.20	16.86	15.48	16.51	16.51	1.89%	74,372
May 15, 2026	16.44	16.65	16.20	16.20	16.20	-0.92%	46,013
May 14, 2026	15.79	16.35	15.71	16.35	16.35	4.29%	20,025
May 13, 2026	16.13	16.26	15.39	15.68	15.68	-1.53%	22,047
May 12, 2026	15.61	16.00	15.55	15.92	15.92	-0.93%	28,053
May 11, 2026	16.03	16.07	15.25	16.07	16.07	1.75%	30,957
May 8, 2026	16.02	16.08	15.58	15.80	15.80	-2.71%	34,551
May 7, 2026	17.08	17.31	16.22	16.24	16.24	-3.40%	25,873
May 6, 2026	16.32	17.26	16.22	16.81	16.81	2.78%	61,304
May 5, 2026	15.79	16.45	15.73	16.35	16.35	2.21%	65,733
May 4, 2026	18.66	18.66	13.61	16.00	16.00	-13.67%	194,024
Apr 30, 2026	18.27	18.75	17.99	18.53	18.53	-0.10%	25,378
Apr 29, 2026	18.96	19.09	18.54	18.55	18.55	-3.51%	10,623
Apr 28, 2026	19.94	19.94	19.13	19.23	19.23	-2.78%	15,004
Apr 27, 2026	20.41	20.41	19.76	19.78	19.78	-1.03%	20,082
Apr 24, 2026	20.86	20.88	19.98	19.98	19.98	-5.46%	10,424
Apr 23, 2026	20.62	21.32	20.45	21.14	21.14	4.14%	19,464
Apr 22, 2026	21.03	21.08	20.22	20.30	20.30	-4.04%	11,656
Apr 21, 2026	21.36	21.36	20.92	21.15	21.15	-0.82%	10,112
Apr 20, 2026	21.31	21.33	20.78	21.33	21.33	-2.31%	20,203
Apr 17, 2026	21.55	22.25	21.55	21.83	21.83	0.81%	8,210
Apr 16, 2026	21.50	22.03	21.35	21.66	21.66	1.83%	19,411
Apr 15, 2026	21.83	21.83	20.85	21.27	21.27	-1.76%	23,325
Apr 14, 2026	22.62	22.62	21.46	21.65	21.65	-4.96%	15,082
Apr 13, 2026	22.18	22.78	21.81	22.78	22.78	5.66%	22,741
Apr 10, 2026	23.84	23.84	21.10	21.56	21.56	-8.10%	44,784
Apr 9, 2026	24.80	24.80	23.40	23.46	23.46	-6.09%	6,218
Apr 8, 2026	25.93	26.06	24.88	24.98	24.98	-2.25%	11,122
Apr 7, 2026	25.21	25.64	24.82	25.55	25.55	2.65%	14,685
Apr 2, 2026	24.60	25.38	24.60	24.89	24.89	-0.48%	25,151
Apr 1, 2026	23.76	25.24	23.76	25.01	25.01	5.97%	17,191
Mar 31, 2026	23.32	23.64	23.04	23.60	23.60	1.64%	12,165
Mar 30, 2026	22.86	23.47	22.75	23.22	23.22	-0.73%	15,254
Mar 27, 2026	25.59	25.59	21.81	23.39	23.39	-9.87%	25,997
Mar 26, 2026	28.00	28.00	25.95	25.95	25.95	-9.61%	31,194
Mar 25, 2026	28.07	28.94	27.82	28.71	28.71	2.28%	8,047
Mar 24, 2026	27.78	28.28	27.65	28.07	28.07	-0.11%	6,010
Mar 23, 2026	26.89	28.19	26.58	28.10	28.10	1.96%	21,945
Mar 20, 2026	27.16	27.77	26.82	27.56	27.56	2.04%	9,508
Mar 19, 2026	27.75	27.75	27.01	27.01	27.01	-3.71%	4,378
Mar 18, 2026	28.62	29.07	28.05	28.05	28.05	-1.02%	11,611