ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	41.74	41.79	41.58	41.79	-	-0.04%	8,766
Feb 13, 2026	41.10	42.15	40.89	41.80	41.80	1.55%	523,974
Feb 12, 2026	41.00	41.50	40.75	41.16	41.16	-0.05%	544,727
Feb 11, 2026	40.81	41.50	40.48	41.18	41.18	1.01%	489,460
Feb 10, 2026	39.77	41.11	39.77	40.77	40.77	3.14%	1,051,435
Feb 9, 2026	39.71	40.03	39.45	39.53	39.53	-0.38%	668,430
Feb 6, 2026	40.48	40.51	39.15	39.68	39.68	-2.53%	1,377,642
Feb 5, 2026	41.17	41.20	39.99	40.71	40.71	-1.21%	992,430
Feb 4, 2026	40.27	41.59	40.14	41.21	41.21	3.54%	756,856
Feb 3, 2026	41.00	41.19	39.80	39.80	39.80	-2.43%	1,094,376
Feb 2, 2026	41.01	41.47	40.76	40.79	40.79	-1.02%	664,202
Jan 30, 2026	41.00	41.58	40.87	41.21	41.21	-0.17%	540,304
Jan 29, 2026	41.30	41.74	40.96	41.28	41.28	0.44%	454,142
Jan 28, 2026	41.66	41.86	41.04	41.10	41.10	-2.10%	814,432
Jan 27, 2026	42.50	42.50	41.77	41.98	41.98	-0.62%	481,187
Jan 26, 2026	42.22	43.22	42.09	42.24	42.24	-0.19%	404,577
Jan 23, 2026	42.09	42.56	41.75	42.32	42.32	-0.56%	477,311
Jan 22, 2026	43.05	43.30	41.92	42.56	42.56	2.46%	629,379
Jan 21, 2026	41.24	42.06	41.10	41.54	41.54	0.19%	669,128
Jan 20, 2026	40.83	41.54	40.48	41.46	41.46	0.93%	956,825
Jan 19, 2026	40.83	41.19	40.14	41.08	41.08	-2.68%	1,202,679
Jan 16, 2026	42.76	42.99	42.03	42.21	42.21	-1.08%	893,739
Jan 15, 2026	43.40	43.58	42.45	42.67	42.67	-2.13%	644,139
Jan 14, 2026	43.42	44.51	43.13	43.60	43.60	0.51%	664,546
Jan 13, 2026	44.34	44.57	43.38	43.38	43.38	-2.17%	872,022
Jan 12, 2026	47.24	47.36	43.84	44.34	44.34	-6.00%	1,511,047
Jan 9, 2026	46.50	48.79	46.50	47.17	47.17	0.53%	799,348
Jan 8, 2026	46.36	47.06	45.21	46.92	46.92	0.92%	516,722
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