ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	46.47	46.57	45.71	45.73	45.73	-0.97%	41,151
Nov 11, 2026	46.10	46.33	45.67	46.18	46.18	0.26%	295,141
Nov 10, 2026	46.73	46.95	46.06	46.06	46.06	-0.69%	249,200
Nov 9, 2026	46.60	47.04	46.38	46.38	46.38	-1.44%	287,715
Nov 6, 2026	46.73	47.17	46.19	47.06	47.06	-0.38%	281,574
Nov 5, 2026	47.20	47.92	46.87	47.24	47.24	0.64%	482,878
Nov 4, 2026	46.50	47.13	46.03	46.94	46.94	1.95%	486,207
Nov 3, 2026	46.19	46.81	45.80	46.04	46.04	-0.80%	361,112
Nov 2, 2026	46.87	47.08	46.06	46.41	46.41	-0.66%	496,190
Oct 30, 2026	46.25	46.93	46.09	46.72	46.72	1.30%	705,583
Oct 29, 2026	44.60	46.21	44.31	46.12	46.12	3.22%	790,951
Oct 28, 2026	43.26	45.09	42.77	44.68	44.68	4.15%	866,116
Oct 27, 2026	42.36	43.32	41.77	42.90	42.90	3.80%	1,072,772
Oct 26, 2026	41.66	42.15	41.09	41.33	41.33	-0.65%	550,034
Oct 23, 2026	42.69	42.69	41.59	41.60	41.60	-3.17%	580,208
Oct 22, 2026	42.82	43.34	42.52	42.96	42.96	-	367,355
Oct 21, 2026	42.46	43.06	42.28	42.96	42.96	0.51%	379,960
Oct 20, 2026	42.03	43.59	41.96	42.74	42.74	1.81%	657,670
Oct 19, 2026	41.88	41.98	41.33	41.98	41.98	-0.43%	227,075
Oct 16, 2026	41.78	42.95	41.75	42.16	42.16	1.91%	818,154
Oct 15, 2026	41.20	41.63	40.90	41.37	41.37	-0.02%	341,081
Oct 14, 2026	41.04	41.71	40.80	41.38	41.38	0.07%	392,652
Oct 13, 2026	42.04	42.07	41.20	41.35	41.35	-2.01%	396,254
Oct 12, 2026	41.86	42.50	41.79	42.20	42.20	1.59%	301,002
Oct 9, 2026	41.46	42.50	40.77	41.54	41.54	1.42%	551,041
Oct 8, 2026	42.38	43.18	40.70	40.96	40.96	-4.01%	626,287
Oct 7, 2026	43.20	44.69	41.74	42.67	42.67	0.33%	1,062,442
Oct 6, 2026	43.06	43.72	42.25	42.53	42.53	-1.05%	652,257
Oct 5, 2026	43.06	43.34	42.70	42.98	42.98	-0.05%	391,575
Oct 2, 2026	43.22	43.91	42.64	43.00	43.00	-0.05%	451,882
Oct 1, 2026	45.07	45.17	43.02	43.02	43.02	-5.45%	919,216
Sep 30, 2026	45.38	46.37	45.13	45.50	45.50	0.44%	573,990
Sep 29, 2026	44.79	45.59	44.36	45.30	45.30	1.59%	482,712
Sep 28, 2026	45.70	46.03	44.48	44.59	44.59	-2.28%	407,957
Sep 25, 2026	44.19	45.63	44.19	45.63	45.63	2.75%	509,700
Sep 24, 2026	43.80	45.62	43.50	44.41	44.41	0.57%	763,056
Sep 23, 2026	45.44	45.64	43.81	44.16	44.16	-2.56%	718,088
Sep 22, 2026	44.64	46.43	44.64	45.32	45.32	1.21%	439,149
Sep 21, 2026	46.00	46.00	44.48	44.78	44.78	-2.63%	784,503
Sep 18, 2026	47.18	47.28	45.00	45.99	45.99	-3.34%	1,971,910
Sep 17, 2026	45.50	47.58	45.39	47.58	47.58	5.10%	954,478
Sep 16, 2026	45.04	45.38	43.81	45.27	45.27	0.33%	581,382
Sep 15, 2026	44.93	45.45	44.57	45.12	45.12	0.24%	305,401
Sep 14, 2026	44.60	45.81	44.43	45.01	45.01	0.38%	352,977
Sep 11, 2026	44.97	45.61	44.49	44.84	44.84	0.07%	356,959
Sep 10, 2026	45.40	45.97	44.50	44.81	44.81	-0.13%	435,483
Sep 9, 2026	44.63	45.20	44.43	44.87	44.87	0.02%	434,079
Sep 8, 2026	44.25	45.72	44.23	44.86	44.86	0.29%	395,680
Sep 7, 2026	44.00	44.74	44.00	44.73	44.73	1.15%	252,879
Sep 4, 2026	45.30	45.81	44.22	44.22	44.22	-1.29%	465,218