ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	46.19	46.76	45.35	45.35	45.35	-2.09%	441,874
Aug 28, 2025	46.61	47.69	46.32	46.32	46.32	-0.17%	480,342
Aug 27, 2025	46.28	47.83	46.24	46.40	46.40	0.65%	593,584
Aug 26, 2025	46.27	47.02	46.10	46.10	46.10	-0.77%	522,840
Aug 25, 2025	47.19	47.19	46.18	46.46	46.46	-1.13%	316,745
Aug 22, 2025	46.60	47.19	46.59	46.99	46.99	0.95%	349,562
Aug 21, 2025	46.50	46.62	46.00	46.55	46.55	-0.04%	460,022
Aug 20, 2025	47.06	47.14	46.47	46.57	46.57	-1.54%	324,985
Aug 19, 2025	45.62	47.43	45.62	47.30	47.30	3.96%	673,119
Aug 18, 2025	45.54	45.93	45.08	45.50	45.50	-0.83%	357,907
Aug 15, 2025	46.08	46.45	45.88	45.88	45.88	0.26%	401,650
Aug 14, 2025	45.30	45.90	45.17	45.76	45.76	0.44%	325,932
Aug 13, 2025	45.43	45.66	45.04	45.56	45.56	0.20%	273,807
Aug 12, 2025	45.56	45.99	45.15	45.47	45.47	0.11%	339,462
Aug 11, 2025	46.20	46.48	45.34	45.42	45.42	-1.09%	388,223
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