ETR:O4J0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.78	6.81	6.76	6.78	6.78	0.19%	164,741
Sep 21, 2026	6.76	6.76	6.73	6.76	6.76	0.42%	129,994
Sep 18, 2026	6.76	6.76	6.72	6.74	6.74	-0.36%	159,511
Sep 17, 2026	6.78	6.79	6.74	6.76	6.76	0.16%	68,678
Sep 16, 2026	6.74	6.76	6.73	6.75	6.75	0.15%	189,383
Sep 15, 2026	6.75	6.76	6.73	6.74	6.74	-0.28%	162,023
Sep 14, 2026	6.76	6.79	6.75	6.76	6.76	0.43%	286,983
Sep 11, 2026	6.72	6.75	6.71	6.73	6.73	0.55%	48,757
Sep 10, 2026	6.73	6.74	6.69	6.69	6.69	-0.48%	69,712
Sep 9, 2026	6.77	6.77	6.72	6.72	6.72	-1.07%	79,441
Sep 8, 2026	6.82	6.83	6.80	6.80	6.80	-0.42%	47,762
Sep 7, 2026	6.84	6.85	6.81	6.83	6.83	-0.45%	54,179
Sep 4, 2026	6.87	6.87	6.84	6.86	6.86	-0.28%	359,486
Sep 3, 2026	6.84	6.89	6.84	6.88	6.88	0.22%	46,021
Sep 2, 2026	6.85	6.87	6.83	6.86	6.86	0.22%	37,441
Sep 1, 2026	6.88	6.89	6.84	6.85	6.85	-0.35%	145,527
Aug 31, 2026	6.90	6.91	6.87	6.87	6.87	-0.98%	62,756
Aug 28, 2026	6.92	6.95	6.91	6.94	6.94	0.10%	24,330
Aug 27, 2026	6.92	6.93	6.91	6.93	6.93	0.04%	88,924
Aug 26, 2026	6.91	6.95	6.91	6.93	6.93	0.30%	26,512
Aug 25, 2026	6.93	6.94	6.90	6.91	6.91	0.06%	23,720
Aug 24, 2026	6.91	6.92	6.90	6.90	6.90	-0.07%	115,833
Aug 21, 2026	6.85	6.91	6.85	6.91	6.91	0.09%	79,771
Aug 20, 2026	6.90	6.91	6.87	6.90	6.90	-0.56%	69,287
Aug 19, 2026	6.90	6.96	6.89	6.94	6.94	0.16%	225,723
Aug 18, 2026	6.93	6.95	6.93	6.93	6.93	-0.24%	176,746
Aug 17, 2026	6.98	6.98	6.95	6.95	6.95	-0.70%	143,048
Aug 14, 2026	7.02	7.02	6.99	7.00	7.00	0.06%	68,219
Aug 13, 2026	6.99	7.01	6.98	6.99	6.99	0.60%	64,258
Aug 12, 2026	6.96	6.97	6.93	6.95	6.95	-	134,670
Aug 11, 2026	6.94	6.96	6.93	6.95	6.95	0.23%	132,830
Aug 10, 2026	6.92	6.93	6.92	6.93	6.93	0.23%	74,660
Aug 7, 2026	6.90	6.92	6.87	6.92	6.92	0.20%	130,616
Aug 6, 2026	6.95	6.95	6.90	6.90	6.90	-0.07%	121,350
Aug 5, 2026	6.95	6.97	6.91	6.91	6.91	0.01%	82,440
Aug 4, 2026	6.87	6.91	6.85	6.91	6.91	0.98%	103,528
Aug 3, 2026	6.81	6.86	6.81	6.84	6.84	0.93%	44,679
Jul 31, 2026	6.82	6.84	6.77	6.78	6.78	0.46%	115,275
Jul 30, 2026	6.87	6.87	6.74	6.75	6.75	-2.64%	84,363
Jul 29, 2026	6.96	6.97	6.92	6.93	6.93	-0.39%	88,266
Jul 28, 2026	6.89	6.96	6.89	6.96	6.96	1.36%	114,542
Jul 27, 2026	6.87	6.90	6.85	6.86	6.86	0.29%	72,893
Jul 24, 2026	6.79	6.85	6.79	6.84	6.84	0.96%	199,401
Jul 23, 2026	6.78	6.81	6.77	6.78	6.78	-0.22%	107,359
Jul 22, 2026	6.77	6.81	6.77	6.79	6.79	0.27%	24,617
Jul 21, 2026	6.77	6.79	6.76	6.78	6.78	-0.19%	245,986
Jul 20, 2026	6.79	6.82	6.78	6.79	6.79	-0.26%	96,420
Jul 17, 2026	6.83	6.87	6.81	6.81	6.81	-0.38%	194,040
Jul 16, 2026	6.76	6.83	6.75	6.83	6.83	0.65%	157,547
Jul 15, 2026	6.78	6.81	6.78	6.79	6.79	-	26,584