ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	45.91	47.31	45.58	47.16	47.16	3.65%	1,737,532
Oct 23, 2025	43.27	45.50	43.22	45.50	45.50	4.62%	1,799,070
Oct 22, 2025	43.53	43.66	42.91	43.49	43.49	-0.53%	588,912
Oct 21, 2025	43.10	44.27	42.89	43.72	43.72	1.58%	819,479
Oct 20, 2025	42.39	43.04	42.06	43.04	43.04	1.77%	421,144
Oct 17, 2025	41.80	42.83	41.00	42.29	42.29	1.63%	952,834
Oct 16, 2025	41.29	42.03	41.26	41.61	41.61	1.22%	525,016
Oct 15, 2025	40.82	41.50	40.67	41.11	41.11	1.76%	494,429
Oct 14, 2025	40.80	41.14	40.28	40.40	40.40	-1.13%	641,965
Oct 13, 2025	40.86	41.59	40.84	40.86	40.86	0.29%	463,197
Oct 10, 2025	42.35	42.35	40.61	40.74	40.74	-1.90%	523,910
Oct 9, 2025	42.52	42.72	41.38	41.53	41.53	-2.49%	795,429
Oct 8, 2025	42.34	42.59	41.70	42.59	42.59	-1.34%	931,618
Oct 7, 2025	43.48	43.50	42.75	43.17	43.17	0.05%	376,014
Oct 6, 2025	43.00	43.53	42.73	43.15	43.15	1.05%	482,636
Oct 3, 2025	43.07	43.16	42.44	42.70	42.70	-0.21%	360,312
Oct 2, 2025	41.79	43.07	41.73	42.79	42.79	3.66%	732,978
Oct 1, 2025	41.08	41.84	41.03	41.28	41.28	-	571,888
Sep 30, 2025	42.13	42.20	41.15	41.28	41.28	-2.34%	736,329
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