ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	42.72	42.97	42.11	42.27	42.27	-0.61%	704,819
Sep 26, 2025	42.57	43.05	42.46	42.53	42.53	0.38%	570,769
Sep 25, 2025	42.35	43.23	42.14	42.37	42.37	0.05%	734,402
Sep 24, 2025	40.90	43.04	40.66	42.35	42.35	2.17%	1,071,734
Sep 23, 2025	41.00	41.90	40.96	41.45	41.45	2.27%	871,188
Sep 22, 2025	41.00	41.93	39.62	40.53	40.53	-7.19%	3,247,561
Sep 19, 2025	43.74	44.56	43.03	43.67	43.67	-0.50%	5,032,763
Sep 18, 2025	43.73	44.43	43.63	43.89	43.89	-	441,814
Sep 17, 2025	44.23	44.85	43.58	43.89	43.89	-0.77%	488,396
Sep 16, 2025	44.50	45.40	44.03	44.23	44.23	-0.14%	600,051
Sep 15, 2025	43.70	44.40	43.66	44.29	44.29	1.82%	652,059
Sep 12, 2025	43.33	43.50	42.85	43.50	43.50	0.67%	453,560
Sep 11, 2025	42.66	43.36	42.24	43.21	43.21	0.89%	999,374
Sep 10, 2025	43.27	43.34	42.24	42.83	42.83	-1.29%	533,376
Sep 9, 2025	43.25	43.80	42.60	43.39	43.39	-0.50%	616,326
Sep 8, 2025	44.29	44.47	43.12	43.61	43.61	-1.02%	434,929
Sep 5, 2025	44.44	44.67	43.92	44.06	44.06	-	396,885
Sep 4, 2025	44.07	44.81	43.89	44.06	44.06	-1.06%	414,856
Sep 3, 2025	44.62	44.91	44.37	44.53	44.53	0.02%	391,833
Sep 2, 2025	45.48	45.64	44.49	44.52	44.52	-2.20%	480,864
Sep 1, 2025	45.50	45.75	45.32	45.52	45.52	0.37%	266,609
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