ETR:P1KA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.35	15.47	15.25	15.43	15.43	0.73%	27,047
Sep 21, 2026	15.21	15.32	15.18	15.32	15.32	2.79%	13,351
Sep 18, 2026	15.02	15.06	14.88	14.91	14.91	-0.40%	14,351
Sep 17, 2026	14.88	15.08	14.88	14.97	14.97	1.19%	22,771
Sep 16, 2026	14.70	14.80	14.65	14.79	14.79	1.47%	10,579
Sep 15, 2026	14.58	14.69	14.48	14.58	14.58	0.10%	13,291
Sep 14, 2026	14.91	14.91	14.50	14.56	14.56	-4.00%	19,391
Sep 11, 2026	15.00	15.18	14.96	15.17	15.17	1.73%	19,187
Sep 10, 2026	15.17	15.18	14.90	14.91	14.91	-2.11%	12,232
Sep 9, 2026	15.54	15.55	15.22	15.23	15.23	-2.22%	27,260
Sep 8, 2026	15.31	15.61	15.22	15.58	15.58	1.04%	28,701
Sep 7, 2026	15.50	15.50	15.33	15.42	15.42	1.10%	22,917
Sep 4, 2026	15.15	15.35	15.14	15.25	15.25	1.23%	15,558
Sep 3, 2026	14.98	15.06	14.87	15.06	15.06	1.15%	9,807
Sep 2, 2026	14.89	14.96	14.84	14.89	14.89	-0.45%	4,301
Sep 1, 2026	15.13	15.16	14.93	14.96	14.96	-1.22%	10,154
Aug 31, 2026	15.36	15.36	15.12	15.14	15.14	-1.85%	34,163
Aug 28, 2026	15.44	15.50	15.43	15.43	15.43	0.56%	10,253
Aug 27, 2026	15.48	15.58	15.30	15.34	15.34	0.17%	11,265
Aug 26, 2026	15.25	15.41	15.22	15.32	15.32	0.49%	8,930
Aug 25, 2026	15.23	15.34	15.22	15.24	15.24	1.50%	18,322
Aug 24, 2026	15.16	15.21	14.98	15.02	15.02	-1.30%	15,919
Aug 21, 2026	15.30	15.45	15.22	15.22	15.22	-0.50%	20,092
Aug 20, 2026	15.41	15.45	15.24	15.29	15.29	-1.15%	7,734
Aug 19, 2026	15.62	15.73	15.38	15.47	15.47	-0.88%	23,022
Aug 18, 2026	16.04	16.04	15.60	15.61	15.61	-4.12%	209,620
Aug 17, 2026	16.25	16.28	16.18	16.28	16.28	1.31%	51,740
Aug 14, 2026	16.12	16.21	16.07	16.07	16.07	-0.81%	38,450
Aug 13, 2026	16.17	16.20	16.14	16.20	16.20	0.76%	21,724
Aug 12, 2026	15.91	16.20	15.91	16.08	16.08	2.12%	30,826
Aug 11, 2026	15.62	15.85	15.60	15.74	15.74	0.50%	9,855
Aug 10, 2026	15.84	15.84	15.67	15.67	15.67	-0.25%	13,824
Aug 7, 2026	15.71	15.83	15.54	15.71	15.71	0.04%	39,610
Aug 6, 2026	15.62	15.75	15.51	15.70	15.70	-0.34%	13,938
Aug 5, 2026	15.92	15.92	15.70	15.75	15.75	0.56%	11,166
Aug 4, 2026	15.64	15.70	15.50	15.67	15.67	2.53%	13,625
Aug 3, 2026	15.32	15.35	15.00	15.28	15.28	0.42%	6,149
Jul 31, 2026	15.33	15.48	15.16	15.22	15.22	1.71%	29,541
Jul 30, 2026	14.50	15.08	14.44	14.96	14.96	2.76%	6,190
Jul 29, 2026	14.95	14.97	14.51	14.56	14.56	-2.61%	14,624
Jul 28, 2026	15.27	15.27	14.84	14.95	14.95	-2.48%	23,512
Jul 27, 2026	15.87	15.87	15.33	15.33	15.33	-2.23%	20,739
Jul 24, 2026	15.72	15.81	15.61	15.68	15.68	-0.55%	10,659
Jul 23, 2026	15.79	15.89	15.63	15.76	15.76	0.04%	11,612
Jul 22, 2026	15.65	15.77	15.49	15.76	15.76	0.11%	9,942
Jul 21, 2026	15.61	15.74	15.52	15.74	15.74	2.05%	30,968
Jul 20, 2026	15.34	15.61	15.34	15.42	15.42	0.39%	2,977
Jul 17, 2026	15.25	15.38	15.06	15.36	15.36	-0.85%	11,386
Jul 16, 2026	15.79	15.79	15.40	15.50	15.50	-1.87%	16,432
Jul 15, 2026	16.09	16.10	15.78	15.79	15.79	-1.26%	14,701