ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.20	37.49	36.22	37.30	37.30	-1.66%	763,634
Mar 12, 2026	37.23	38.23	36.48	37.93	37.93	1.23%	871,407
Mar 11, 2026	38.20	38.69	37.20	37.47	37.47	-1.16%	949,151
Mar 10, 2026	37.67	37.91	36.95	37.91	37.91	4.01%	997,277
Mar 9, 2026	37.60	37.60	36.45	36.45	36.45	-3.70%	860,654
Mar 6, 2026	39.04	39.09	37.64	37.85	37.85	-2.04%	825,807
Mar 5, 2026	39.22	39.71	38.54	38.64	38.64	-1.70%	642,764
Mar 4, 2026	38.95	39.59	38.55	39.31	39.31	1.37%	603,793
Mar 3, 2026	39.80	39.93	38.43	38.78	38.78	-3.70%	988,539
Mar 2, 2026	40.27	40.41	39.73	40.27	40.27	-2.71%	754,866
Feb 27, 2026	41.32	41.56	41.00	41.39	41.39	0.02%	650,762
Feb 26, 2026	41.10	41.89	41.00	41.38	41.38	0.15%	461,811
Feb 25, 2026	41.49	41.85	41.03	41.32	41.32	-0.55%	411,009
Feb 24, 2026	41.20	42.23	41.18	41.55	41.55	0.92%	712,462
Feb 23, 2026	42.17	42.36	40.96	41.17	41.17	-2.76%	761,734
Feb 20, 2026	41.40	43.05	41.40	42.34	42.34	1.53%	893,498
Feb 19, 2026	42.00	42.40	41.13	41.70	41.70	-1.40%	402,139
Feb 18, 2026	41.80	42.34	41.53	42.29	42.29	1.63%	317,243
Feb 17, 2026	41.68	42.13	41.42	41.61	41.61	-0.14%	249,051
Feb 16, 2026	41.74	41.91	41.34	41.67	41.67	-0.31%	260,783
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