ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	45.62	46.28	45.33	45.92	45.92	1.55%	545,257
Aug 7, 2025	44.71	45.55	43.76	45.22	45.22	1.21%	589,335
Aug 6, 2025	44.06	45.46	43.91	44.68	44.68	2.03%	683,715
Aug 5, 2025	43.00	44.16	42.99	43.79	43.79	2.50%	733,168
Aug 4, 2025	42.66	43.26	42.37	42.72	42.72	0.49%	707,124
Aug 1, 2025	44.58	44.66	42.51	42.51	42.51	-4.77%	873,376
Jul 31, 2025	43.70	45.17	43.69	44.64	44.64	1.39%	936,768
Jul 30, 2025	44.50	45.07	43.83	44.03	44.03	1.69%	1,341,112
Jul 29, 2025	44.01	44.45	42.97	43.30	43.30	-1.75%	1,096,965
Jul 28, 2025	47.78	47.80	43.82	44.07	44.07	-4.09%	1,886,557
Jul 25, 2025	43.70	45.95	43.32	45.95	45.95	3.68%	1,378,762
Jul 24, 2025	45.50	45.52	44.24	44.32	44.32	0.43%	822,128
Jul 23, 2025	43.41	44.75	43.35	44.13	44.13	6.72%	1,950,378
Jul 22, 2025	41.78	41.86	41.26	41.35	41.35	-1.12%	383,174
Jul 21, 2025	41.50	41.93	41.20	41.82	41.82	0.63%	476,485
Jul 18, 2025	41.89	42.34	41.52	41.56	41.56	-0.98%	1,011,902
Jul 17, 2025	42.44	42.99	41.78	41.97	41.97	-0.24%	649,536
Jul 16, 2025	42.68	43.07	42.04	42.07	42.07	-3.02%	1,027,635
Jul 15, 2025	43.05	43.75	43.00	43.38	43.38	1.47%	441,839
Jul 14, 2025	42.62	43.11	42.33	42.75	42.75	-2.11%	760,975
Jul 11, 2025	44.04	44.17	43.31	43.67	43.67	-1.44%	795,910
Jul 10, 2025	43.21	44.47	43.13	44.31	44.31	2.55%	929,360
Jul 9, 2025	44.11	44.11	42.47	43.21	43.21	-1.50%	1,053,330
Jul 8, 2025	42.25	44.12	41.94	43.87	43.87	3.49%	1,087,666
Jul 7, 2025	42.47	42.63	42.09	42.39	42.39	-0.70%	400,840
Jul 4, 2025	42.76	42.94	42.28	42.69	42.69	-0.97%	431,132
Jul 3, 2025	43.65	43.80	43.01	43.11	43.11	-0.25%	382,292
Jul 2, 2025	42.75	43.72	42.36	43.22	43.22	2.17%	945,000
Jul 1, 2025	41.54	42.30	40.94	42.30	42.30	0.86%	874,681
Jun 30, 2025	43.00	43.15	41.94	41.94	41.94	-1.76%	782,821
Jun 27, 2025	40.37	42.84	40.13	42.69	42.69	7.61%	1,829,194
Jun 26, 2025	40.00	40.38	39.58	39.67	39.67	-0.13%	767,777
Jun 25, 2025	40.98	41.00	39.72	39.72	39.72	-2.86%	1,034,072
Jun 24, 2025	41.55	42.03	40.84	40.89	40.89	-0.10%	481,062
Jun 23, 2025	40.80	41.22	40.52	40.93	40.93	-0.58%	557,402
Jun 20, 2025	41.15	41.95	41.03	41.17	41.17	0.98%	1,130,440
Jun 19, 2025	40.50	41.29	40.50	40.77	40.77	-0.56%	417,572
Jun 18, 2025	41.00	41.40	40.55	41.00	41.00	-	536,910
Jun 17, 2025	40.97	41.72	40.88	41.00	41.00	-0.53%	670,626
Jun 16, 2025	40.60	41.70	40.57	41.22	41.22	-0.41%	759,758
Jun 13, 2025	41.49	41.69	41.20	41.39	41.39	-2.54%	769,591
Jun 12, 2025	42.38	42.70	41.94	42.47	42.47	-0.68%	369,289
Jun 11, 2025	43.47	43.50	42.51	42.76	42.76	0.33%	854,902
Jun 10, 2025	41.64	42.74	41.23	42.62	42.62	3.37%	829,963
Jun 9, 2025	41.06	41.70	41.06	41.23	41.23	-0.07%	384,005
Jun 6, 2025	41.73	41.81	41.02	41.26	41.26	-1.46%	746,507
Jun 5, 2025	41.90	42.07	41.34	41.87	41.87	-0.05%	529,881
Jun 4, 2025	41.68	42.05	41.40	41.89	41.89	0.72%	585,606
Jun 3, 2025	41.45	41.66	40.80	41.59	41.59	0.36%	632,269
Jun 2, 2025	42.07	42.30	41.37	41.44	41.44	-2.40%	744,966