ETR:OP5E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	190.66	191.90	190.66	191.68	191.68	0.77%	81
Sep 21, 2026	188.90	190.22	188.90	190.22	190.22	1.00%	145
Sep 18, 2026	188.64	188.64	187.60	188.34	188.34	-0.69%	6
Sep 17, 2026	189.04	189.64	189.04	189.64	189.64	0.72%	-
Sep 16, 2026	186.86	188.28	186.36	188.28	188.28	1.13%	27
Sep 15, 2026	186.32	187.34	185.38	186.18	186.18	-0.59%	291
Sep 14, 2026	187.08	187.28	186.18	187.28	187.28	-0.69%	157
Sep 11, 2026	186.34	188.58	186.34	188.58	188.58	1.73%	64
Sep 10, 2026	188.14	188.30	185.38	185.38	185.38	-0.49%	121
Sep 9, 2026	188.06	188.16	186.30	186.30	186.30	-1.39%	121
Sep 8, 2026	189.68	189.68	188.88	188.92	188.92	-0.76%	76
Sep 7, 2026	190.04	190.36	190.04	190.36	190.36	0.16%	-
Sep 4, 2026	188.64	190.06	188.64	190.06	190.06	0.11%	-
Sep 3, 2026	188.22	189.86	187.58	189.86	189.86	1.85%	175
Sep 2, 2026	185.18	186.42	183.94	186.42	186.42	-0.03%	150
Sep 1, 2026	188.16	188.16	185.44	186.48	186.48	-0.29%	14
Aug 31, 2026	188.68	188.68	187.02	187.02	187.02	-0.75%	58
Aug 28, 2026	188.16	188.78	188.16	188.44	188.44	1.20%	127
Aug 27, 2026	186.28	186.84	186.14	186.20	186.20	-0.02%	140
Aug 26, 2026	187.14	187.14	186.24	186.24	186.24	0.22%	4
Aug 25, 2026	185.40	186.26	185.16	185.84	185.84	0.80%	73
Aug 24, 2026	184.50	184.88	184.18	184.36	184.36	-0.46%	27
Aug 21, 2026	184.86	185.48	184.86	185.22	185.22	0.24%	429
Aug 20, 2026	185.72	185.72	184.34	184.78	184.78	-0.57%	1
Aug 19, 2026	184.58	186.26	184.58	185.84	185.84	-0.23%	321
Aug 18, 2026	188.96	188.96	186.26	186.26	186.26	-3.36%	44
Aug 17, 2026	192.42	192.74	191.36	192.74	192.74	-0.07%	8
Aug 14, 2026	193.78	193.80	192.88	192.88	192.88	-0.61%	-
Aug 13, 2026	192.92	194.70	192.48	194.06	194.06	0.65%	80
Aug 12, 2026	190.80	192.80	190.80	192.80	192.80	1.03%	6
Aug 11, 2026	190.72	191.84	190.08	190.84	190.84	0.29%	112
Aug 10, 2026	190.88	191.06	190.28	190.28	190.28	0.33%	49
Aug 7, 2026	188.52	189.92	188.52	189.66	189.66	0.75%	65
Aug 6, 2026	187.46	188.44	187.46	188.24	188.24	0.18%	140
Aug 5, 2026	187.92	189.04	187.28	187.90	187.90	1.34%	294
Aug 4, 2026	184.20	185.90	183.08	185.42	185.42	0.56%	876
Aug 3, 2026	185.62	185.62	182.70	184.38	184.38	1.42%	414
Jul 31, 2026	181.64	183.28	181.64	181.80	181.80	-0.86%	32
Jul 30, 2026	178.44	183.38	177.54	183.38	183.38	1.79%	66
Jul 29, 2026	180.78	181.34	180.16	180.16	180.16	-0.32%	90
Jul 28, 2026	180.08	180.74	179.54	180.74	180.74	-1.11%	831
Jul 27, 2026	184.58	184.96	182.76	182.76	182.76	-0.27%	14
Jul 24, 2026	182.08	183.26	182.08	183.26	183.26	0.88%	119
Jul 23, 2026	183.96	184.04	181.66	181.66	181.66	-1.05%	101
Jul 22, 2026	183.72	183.72	183.58	183.58	183.58	-1.10%	9
Jul 21, 2026	184.14	185.62	183.66	185.62	185.62	1.71%	316
Jul 20, 2026	180.78	182.50	180.78	182.50	182.50	1.09%	62
Jul 17, 2026	178.98	181.06	178.98	180.54	180.54	-1.86%	378
Jul 16, 2026	183.88	183.96	182.38	183.96	183.96	-1.04%	1,371
Jul 15, 2026	187.98	187.98	185.90	185.90	185.90	-1.24%	83