ETR:P500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.68	13.69	13.66	13.66	-	0.19%	34,321
Sep 22, 2026	13.62	13.64	13.61	13.63	13.63	0.67%	159,151
Sep 21, 2026	13.47	13.54	13.46	13.54	13.54	1.34%	61,723
Sep 18, 2026	13.41	13.43	13.36	13.36	13.36	0.04%	142,694
Sep 17, 2026	13.33	13.38	13.31	13.36	13.36	0.73%	100,621
Sep 16, 2026	13.24	13.27	13.22	13.26	13.26	0.44%	88,157
Sep 15, 2026	13.24	13.27	13.19	13.20	13.20	-0.42%	177,203
Sep 14, 2026	13.23	13.28	13.21	13.26	13.26	-0.18%	51,266
Sep 11, 2026	13.20	13.28	13.19	13.28	13.28	1.04%	129,398
Sep 10, 2026	13.22	13.22	13.11	13.15	13.15	-0.36%	40,260
Sep 9, 2026	13.26	13.26	13.17	13.20	13.19	-0.67%	65,984
Sep 8, 2026	13.31	13.33	13.27	13.28	13.28	-0.11%	37,505
Sep 7, 2026	13.35	13.35	13.29	13.30	13.30	-0.19%	35,075
Sep 4, 2026	13.38	13.40	13.32	13.32	13.32	-0.46%	113,959
Sep 3, 2026	13.27	13.39	13.26	13.39	13.38	0.65%	44,330
Sep 2, 2026	13.25	13.30	13.21	13.30	13.30	0.31%	26,425
Sep 1, 2026	13.32	13.32	13.21	13.26	13.26	-0.05%	192,312
Aug 31, 2026	13.34	13.34	13.26	13.26	13.26	-1.27%	203,424
Aug 28, 2026	13.33	13.44	13.32	13.44	13.43	0.99%	86,538
Aug 27, 2026	13.27	13.32	13.26	13.30	13.30	0.64%	37,339
Aug 26, 2026	13.20	13.24	13.19	13.22	13.22	0.22%	106,984
Aug 25, 2026	13.22	13.24	13.17	13.19	13.19	0.13%	100,671
Aug 24, 2026	13.17	13.20	13.15	13.17	13.17	-0.27%	120,144
Aug 21, 2026	13.14	13.21	13.14	13.21	13.21	0.09%	155,526
Aug 20, 2026	13.27	13.27	13.17	13.20	13.20	-0.76%	202,818
Aug 19, 2026	13.32	13.35	13.27	13.30	13.30	-0.34%	69,430
Aug 18, 2026	13.39	13.39	13.34	13.34	13.34	-0.94%	359,083
Aug 17, 2026	13.50	13.50	13.45	13.47	13.47	-0.15%	497,334
Aug 14, 2026	13.57	13.57	13.49	13.49	13.49	-0.42%	110,549
Aug 13, 2026	13.51	13.59	13.51	13.55	13.55	0.64%	52,106
Aug 12, 2026	13.46	13.49	13.45	13.46	13.46	-0.05%	184,435
Aug 11, 2026	13.48	13.51	13.47	13.47	13.47	-0.11%	39,348
Aug 10, 2026	13.49	13.50	13.46	13.48	13.48	0.12%	112,809
Aug 7, 2026	13.43	13.47	13.41	13.47	13.47	0.27%	148,073
Aug 6, 2026	13.44	13.47	13.42	13.43	13.43	-0.19%	51,538
Aug 5, 2026	13.50	13.54	13.45	13.46	13.46	0.33%	565,239
Aug 4, 2026	13.28	13.42	13.26	13.41	13.41	1.49%	111,123
Aug 3, 2026	13.11	13.22	13.09	13.22	13.21	1.93%	173,650
Jul 31, 2026	13.01	13.06	12.95	12.97	12.96	0.81%	310,070
Jul 30, 2026	12.88	12.93	12.85	12.86	12.86	-1.05%	194,678
Jul 29, 2026	13.11	13.13	12.96	13.00	13.00	-0.76%	75,343
Jul 28, 2026	13.05	13.12	13.03	13.10	13.10	0.43%	66,799
Jul 27, 2026	13.16	13.18	13.04	13.04	13.04	-0.63%	98,155
Jul 24, 2026	13.06	13.12	13.05	13.12	13.12	0.61%	92,433
Jul 23, 2026	13.14	13.17	13.03	13.04	13.04	-1.26%	199,253
Jul 22, 2026	13.16	13.22	13.14	13.21	13.21	0.17%	79,362
Jul 21, 2026	13.15	13.20	13.13	13.19	13.19	0.28%	93,626
Jul 20, 2026	13.08	13.19	13.08	13.15	13.15	0.38%	290,359
Jul 17, 2026	13.09	13.14	13.04	13.10	13.10	-1.22%	317,079
Jul 16, 2026	13.25	13.27	13.16	13.26	13.26	0.05%	156,637