ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.63	47.65	47.04	47.08	-	-1.69%	12,555
Jun 2, 2026	47.15	48.10	47.15	47.89	47.89	1.72%	358,060
Jun 1, 2026	46.89	48.18	46.67	47.08	47.08	0.41%	320,063
May 29, 2026	47.69	48.00	46.89	46.89	46.89	-1.59%	986,883
May 28, 2026	46.33	47.66	46.16	47.65	47.65	1.95%	525,991
May 27, 2026	45.56	47.32	45.55	46.74	46.74	2.32%	626,832
May 26, 2026	46.02	46.32	45.68	45.68	45.68	-1.57%	285,167
May 25, 2026	46.22	46.67	46.22	46.41	46.41	0.41%	167,965
May 22, 2026	45.80	46.58	45.80	46.22	46.22	1.92%	392,161
May 21, 2026	45.60	45.95	45.07	45.35	45.35	0.24%	429,615
May 20, 2026	44.18	45.65	43.85	45.24	45.24	1.96%	362,075
May 19, 2026	45.62	45.96	44.37	44.37	44.37	-3.19%	607,285
May 18, 2026	45.70	45.99	44.93	45.83	45.83	-1.04%	443,827
May 15, 2026	46.61	47.00	46.31	46.31	46.31	-1.47%	525,440
May 14, 2026	46.48	47.21	46.46	47.00	47.00	1.97%	598,622
May 13, 2026	44.75	46.27	44.74	46.09	46.09	2.95%	689,441
May 12, 2026	44.98	45.74	44.62	44.77	44.77	-0.47%	937,230
May 11, 2026	42.88	44.98	42.85	44.98	44.98	5.27%	1,019,609
May 8, 2026	42.00	43.00	41.98	42.73	42.73	1.35%	434,880
May 7, 2026	43.00	43.35	41.97	42.16	42.16	-1.13%	486,138
May 6, 2026	41.99	43.87	41.75	42.64	42.64	3.55%	740,788
May 5, 2026	40.18	41.18	40.15	41.18	41.18	2.26%	480,501
May 4, 2026	41.03	41.17	39.87	40.27	40.27	-2.38%	662,969
Apr 30, 2026	40.20	41.81	40.01	41.25	41.25	1.78%	493,523
Apr 29, 2026	40.67	41.00	40.03	40.53	40.53	-0.71%	390,352
Apr 28, 2026	40.51	41.26	40.51	40.82	40.82	0.34%	299,213
Apr 27, 2026	41.00	41.11	40.54	40.68	40.68	-1.05%	310,207
Apr 24, 2026	41.37	41.73	40.94	41.11	41.11	-1.91%	473,634
Apr 23, 2026	41.49	42.24	41.39	41.91	41.91	0.46%	272,459
Apr 22, 2026	42.30	42.61	41.63	41.72	41.72	-1.18%	382,497
Apr 21, 2026	42.68	43.00	42.22	42.22	42.22	-0.94%	341,260
Apr 20, 2026	42.60	43.08	42.14	42.62	42.62	-1.91%	400,455
Apr 17, 2026	41.90	43.71	41.85	43.45	43.45	3.21%	591,924
Apr 16, 2026	42.55	43.16	42.10	42.10	42.10	-2.09%	783,022
Apr 15, 2026	43.33	43.68	42.88	43.00	43.00	-0.67%	595,841
Apr 14, 2026	42.32	43.54	42.28	43.29	43.29	4.34%	1,534,189
Apr 13, 2026	40.40	41.76	40.27	41.49	41.49	1.37%	617,996
Apr 10, 2026	40.25	41.46	39.67	40.93	40.93	1.59%	1,050,122
Apr 9, 2026	40.80	41.10	40.05	40.29	40.29	-1.08%	455,107
Apr 8, 2026	41.00	41.65	40.52	40.73	40.73	2.70%	974,631
Apr 7, 2026	39.80	40.68	39.17	39.66	39.66	0.28%	487,681
Apr 2, 2026	39.00	39.80	38.67	39.55	39.55	-0.20%	384,379
Apr 1, 2026	39.51	40.13	39.03	39.63	39.63	2.32%	620,586
Mar 31, 2026	38.01	38.73	37.96	38.73	38.73	1.87%	554,011
Mar 30, 2026	37.39	38.09	37.17	38.02	38.02	1.01%	449,172
Mar 27, 2026	38.00	38.06	37.58	37.64	37.64	-0.05%	445,176
Mar 26, 2026	37.30	37.92	36.83	37.66	37.66	0.88%	543,169
Mar 25, 2026	37.96	38.02	37.33	37.33	37.33	0.19%	494,627
Mar 24, 2026	37.47	37.64	36.84	37.26	37.26	-0.13%	564,257
Mar 23, 2026	36.00	38.05	35.62	37.31	37.31	2.75%	907,376