ETR:O4J0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	6.67	6.68	6.64	6.65	6.65	-0.33%	162,210
Jun 15, 2026	6.68	6.68	6.66	6.67	6.67	0.65%	110,509
Jun 12, 2026	6.55	6.64	6.55	6.63	6.63	1.42%	233,191
Jun 11, 2026	6.52	6.55	6.51	6.53	6.53	-	68,643
Jun 10, 2026	6.55	6.58	6.52	6.53	6.53	0.38%	31,090
Jun 9, 2026	6.53	6.58	6.51	6.51	6.51	-0.55%	22,919
Jun 8, 2026	6.53	6.57	6.52	6.54	6.54	-0.49%	82,653
Jun 5, 2026	6.56	6.58	6.54	6.58	6.58	0.20%	142,610
Jun 4, 2026	6.53	6.57	6.53	6.56	6.56	0.26%	12,062
Jun 3, 2026	6.55	6.55	6.53	6.55	6.55	0.29%	76,216
Jun 2, 2026	6.52	6.53	6.50	6.53	6.53	0.20%	110,896
Jun 1, 2026	6.49	6.53	6.48	6.51	6.51	0.35%	27,822
May 29, 2026	6.50	6.51	6.49	6.49	6.49	0.09%	50,261
May 28, 2026	6.49	6.49	6.44	6.48	6.48	0.09%	150,374
May 27, 2026	6.48	6.49	6.47	6.48	6.48	0.05%	72,346
May 26, 2026	6.47	6.49	6.46	6.48	6.48	-	202,533
May 25, 2026	6.49	6.49	6.47	6.48	6.48	0.48%	33,580
May 22, 2026	6.41	6.46	6.40	6.44	6.44	1.43%	550,214
May 21, 2026	6.35	6.37	6.32	6.35	6.35	0.30%	147,502
May 20, 2026	6.30	6.34	6.28	6.33	6.33	0.46%	710,294
May 19, 2026	6.30	6.32	6.28	6.31	6.31	0.17%	68,694
May 18, 2026	6.26	6.33	6.25	6.29	6.29	0.02%	222,946
May 15, 2026	6.34	6.34	6.29	6.29	6.29	-0.66%	93,314
May 14, 2026	6.28	6.34	6.28	6.34	6.34	1.12%	150,730
May 13, 2026	6.30	6.32	6.27	6.27	6.27	0.16%	95,956
May 12, 2026	6.28	6.29	6.25	6.26	6.26	-0.24%	273,050
May 11, 2026	6.29	6.30	6.27	6.27	6.27	-0.18%	37,394
May 8, 2026	6.29	6.33	6.25	6.28	6.28	-0.24%	54,363
May 7, 2026	6.33	6.33	6.28	6.30	6.30	-0.36%	186,651
May 6, 2026	6.30	6.32	6.30	6.32	6.32	0.57%	62,208
May 5, 2026	6.27	6.29	6.26	6.28	6.28	0.30%	103,398
May 4, 2026	6.28	6.28	6.25	6.26	6.26	0.13%	106,594
Apr 30, 2026	6.20	6.26	6.19	6.26	6.26	0.90%	11,304
Apr 29, 2026	6.23	6.24	6.20	6.20	6.20	-0.14%	160,674
Apr 28, 2026	6.26	6.26	6.21	6.21	6.21	-0.39%	52,336
Apr 27, 2026	6.24	6.26	6.22	6.23	6.23	-0.19%	31,164
Apr 24, 2026	6.28	6.28	6.25	6.25	6.25	-0.49%	24,906
Apr 23, 2026	6.26	6.29	6.26	6.28	6.28	0.13%	73,076
Apr 22, 2026	6.28	6.30	6.27	6.27	6.27	-0.05%	134,953
Apr 21, 2026	6.28	6.31	6.27	6.27	6.27	0.10%	127,541
Apr 20, 2026	6.23	6.28	6.22	6.27	6.27	0.37%	106,527
Apr 17, 2026	6.18	6.24	6.17	6.24	6.24	1.12%	510,046
Apr 16, 2026	6.13	6.18	6.13	6.17	6.17	0.82%	177,242
Apr 15, 2026	6.14	6.15	6.12	6.12	6.12	-0.29%	15,352
Apr 14, 2026	6.12	6.14	6.11	6.14	6.14	0.92%	36,134
Apr 13, 2026	6.07	6.09	6.06	6.09	6.09	-0.10%	8,440
Apr 10, 2026	6.14	6.14	6.09	6.09	6.09	-0.56%	11,855
Apr 9, 2026	6.14	6.14	6.11	6.13	6.13	0.07%	51,125
Apr 8, 2026	6.13	6.14	6.11	6.12	6.12	1.37%	147,290
Apr 7, 2026	6.07	6.09	6.04	6.04	6.04	-0.33%	172,756