ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	46.36	46.36	45.57	45.70	-	-1.70%	69,940
Jan 7, 2026	46.67	46.79	46.01	46.49	46.49	-0.04%	332,272
Jan 6, 2026	46.89	47.08	46.01	46.51	46.51	-0.62%	286,856
Jan 5, 2026	47.60	48.44	46.78	46.80	46.80	-1.68%	469,927
Jan 2, 2026	45.96	47.60	45.67	47.60	47.60	4.34%	547,731
Dec 30, 2025	45.50	45.96	45.32	45.62	45.62	0.24%	264,693
Dec 29, 2025	45.00	46.02	45.00	45.51	45.51	0.44%	372,133
Dec 23, 2025	45.44	45.73	45.13	45.31	45.31	-0.46%	227,246
Dec 22, 2025	45.66	45.83	45.26	45.52	45.52	-0.48%	383,735
Dec 19, 2025	45.75	46.09	45.61	45.74	45.74	-0.50%	873,736
Dec 18, 2025	45.50	46.21	45.28	45.97	45.97	0.26%	575,877
Dec 17, 2025	46.12	46.35	45.62	45.85	45.85	-0.54%	467,712
Dec 16, 2025	46.00	46.62	45.42	46.10	46.10	-0.43%	538,466
Dec 15, 2025	46.91	46.96	45.95	46.30	46.30	-1.28%	516,609
Dec 12, 2025	46.30	47.56	46.30	46.90	46.90	1.32%	556,710
Dec 11, 2025	46.00	46.46	45.05	46.29	46.29	0.72%	626,366
Dec 10, 2025	46.63	47.06	45.60	45.96	45.96	-2.19%	452,495
Dec 9, 2025	47.79	47.84	46.44	46.99	46.99	-1.05%	497,512
Dec 8, 2025	47.50	47.89	47.24	47.49	47.49	-0.84%	421,285
Dec 5, 2025	47.00	48.12	46.84	47.89	47.89	2.24%	594,142
Dec 4, 2025	45.05	47.20	44.93	46.84	46.84	4.34%	891,212
Dec 3, 2025	43.81	45.27	43.80	44.89	44.89	2.23%	587,301
Dec 2, 2025	44.08	44.72	43.81	43.91	43.91	-0.45%	324,446
Dec 1, 2025	44.56	44.91	43.77	44.11	44.11	-1.19%	673,548
Nov 28, 2025	44.65	44.81	44.12	44.64	44.64	0.04%	301,465
Nov 27, 2025	44.00	44.92	44.00	44.62	44.62	1.13%	400,480
Nov 26, 2025	43.68	44.12	43.44	44.12	44.12	0.96%	361,584
Nov 25, 2025	43.59	43.97	43.17	43.70	43.70	-0.09%	396,587
Nov 24, 2025	43.70	44.25	43.19	43.74	43.74	1.23%	1,138,396
Nov 21, 2025	42.43	43.55	42.40	43.21	43.21	0.91%	573,440
Nov 20, 2025	44.62	44.63	42.53	42.82	42.82	-3.67%	932,738
Nov 19, 2025	44.48	44.72	43.72	44.45	44.45	0.23%	544,834
Nov 18, 2025	44.86	45.14	44.13	44.35	44.35	-2.14%	464,257
Nov 17, 2025	46.18	46.24	45.11	45.32	45.32	-1.76%	366,957
Nov 14, 2025	46.51	46.54	45.61	46.13	46.13	-1.62%	370,714
Nov 13, 2025	47.05	47.36	46.64	46.89	46.89	0.41%	287,776
Nov 12, 2025	47.41	48.21	46.70	46.70	46.70	-0.83%	449,095
Nov 11, 2025	45.42	47.50	45.14	47.09	47.09	3.22%	495,982
Nov 10, 2025	45.76	46.26	45.55	45.62	45.62	0.55%	386,607
Nov 7, 2025	46.50	46.94	45.37	45.37	45.37	-1.37%	457,371
Nov 6, 2025	46.31	46.53	45.53	46.00	46.00	0.17%	448,561
Nov 5, 2025	44.34	45.98	44.20	45.92	45.92	2.82%	645,837
Nov 4, 2025	45.51	45.74	44.48	44.66	44.66	-2.49%	599,741
Nov 3, 2025	45.70	46.63	45.62	45.80	45.80	0.77%	486,538
Oct 31, 2025	46.70	46.87	45.39	45.45	45.45	-2.34%	757,123
Oct 30, 2025	48.45	48.60	46.41	46.54	46.54	-3.28%	812,085
Oct 29, 2025	48.83	49.26	48.12	48.12	48.12	-0.95%	696,737
Oct 28, 2025	48.08	48.81	47.62	48.58	48.58	0.04%	913,183
Oct 27, 2025	48.26	49.25	47.37	48.56	48.56	2.97%	2,060,766
Oct 24, 2025	45.91	47.31	45.58	47.16	47.16	3.65%	1,737,532