ETR:OPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.91	10.91	10.87	10.89	-	-0.16%	442
Sep 22, 2026	10.88	10.94	10.88	10.91	10.91	0.04%	1,016
Sep 21, 2026	10.84	10.91	10.84	10.91	10.91	1.58%	3,712
Sep 18, 2026	10.83	10.83	10.73	10.74	10.74	-1.16%	3,176
Sep 17, 2026	10.78	10.87	10.78	10.86	10.86	0.82%	5,021
Sep 16, 2026	10.75	10.78	10.74	10.78	10.78	0.79%	179
Sep 15, 2026	10.71	10.72	10.68	10.69	10.69	-0.24%	1,154
Sep 14, 2026	10.77	10.77	10.68	10.72	10.72	-0.61%	1,005
Sep 11, 2026	10.72	10.79	10.72	10.78	10.78	1.37%	6,876
Sep 10, 2026	10.73	10.73	10.64	10.64	10.64	-0.84%	47
Sep 9, 2026	10.80	10.81	10.73	10.73	10.73	-1.03%	4,392
Sep 8, 2026	10.83	10.85	10.79	10.84	10.84	-0.68%	774
Sep 7, 2026	10.93	10.95	10.88	10.91	10.91	-0.07%	9,154
Sep 4, 2026	10.88	10.93	10.88	10.92	10.92	0.87%	616
Sep 3, 2026	10.75	10.83	10.75	10.83	10.83	0.33%	6,370
Sep 2, 2026	10.78	10.80	10.75	10.79	10.79	0.02%	2,831
Sep 1, 2026	10.89	10.89	10.78	10.79	10.79	-0.06%	2,549
Aug 31, 2026	10.87	10.90	10.80	10.80	10.80	-0.31%	1,149
Aug 28, 2026	10.84	10.85	10.81	10.83	10.83	0.76%	7,136
Aug 27, 2026	10.77	10.77	10.73	10.75	10.75	-0.02%	1,703
Aug 26, 2026	10.72	10.77	10.72	10.75	10.75	0.11%	570
Aug 25, 2026	10.71	10.74	10.70	10.74	10.74	1.19%	1,228
Aug 24, 2026	10.65	10.66	10.60	10.61	10.61	-0.30%	4,822
Aug 21, 2026	10.59	10.65	10.59	10.64	10.64	0.23%	1,516
Aug 20, 2026	10.63	10.63	10.57	10.62	10.62	-0.51%	6,498
Aug 19, 2026	10.64	10.72	10.64	10.67	10.67	0.45%	6,857
Aug 18, 2026	10.70	10.71	10.63	10.63	10.63	-2.28%	754
Aug 17, 2026	10.87	10.88	10.85	10.87	10.87	0.22%	1,157
Aug 14, 2026	10.90	10.91	10.85	10.85	10.85	-0.17%	3,291
Aug 13, 2026	10.82	10.89	10.82	10.87	10.87	1.25%	438
Aug 12, 2026	10.67	10.74	10.67	10.73	10.73	0.75%	2,644
Aug 11, 2026	10.65	10.67	10.65	10.65	10.65	0.17%	1,306
Aug 10, 2026	10.62	10.64	10.62	10.64	10.64	0.11%	969
Aug 7, 2026	10.62	10.68	10.62	10.62	10.62	0.53%	1,283
Aug 6, 2026	10.57	10.60	10.54	10.57	10.57	-0.55%	3,455
Aug 5, 2026	10.63	10.65	10.61	10.63	10.63	1.07%	622
Aug 4, 2026	10.43	10.51	10.43	10.51	10.51	1.49%	1,768
Aug 3, 2026	10.39	10.39	10.33	10.36	10.36	0.86%	21,098
Jul 31, 2026	10.36	10.40	10.27	10.27	10.27	0.69%	9,500
Jul 30, 2026	10.14	10.20	10.14	10.20	10.20	-0.99%	28,662
Jul 29, 2026	10.33	10.33	10.30	10.30	10.30	-0.79%	704
Jul 28, 2026	10.31	10.39	10.30	10.39	10.39	-0.33%	3,390
Jul 27, 2026	10.47	10.50	10.42	10.42	10.42	-0.10%	11,522
Jul 24, 2026	10.35	10.43	10.35	10.43	10.43	0.46%	1,706
Jul 23, 2026	10.50	10.51	10.38	10.38	10.38	-1.10%	17,450
Jul 22, 2026	10.40	10.50	10.40	10.50	10.50	1.02%	1,211
Jul 21, 2026	10.35	10.39	10.34	10.39	10.39	0.60%	117
Jul 20, 2026	10.28	10.36	10.28	10.33	10.33	0.21%	2,424
Jul 17, 2026	10.26	10.32	10.25	10.31	10.31	-0.77%	11,439
Jul 16, 2026	10.34	10.39	10.30	10.39	10.39	-0.44%	207