ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	43.93	44.80	43.44	44.80	44.80	1.77%	417,143
Sep 2, 2026	44.37	44.52	43.40	44.02	44.02	-1.48%	457,534
Sep 1, 2026	45.45	45.55	43.90	44.68	44.68	-1.61%	574,177
Aug 31, 2026	45.66	46.10	45.41	45.41	45.41	-1.18%	481,658
Aug 28, 2026	45.34	46.90	45.18	45.95	45.95	1.61%	746,636
Aug 27, 2026	42.96	45.22	42.85	45.22	45.22	4.55%	752,926
Aug 26, 2026	43.33	43.78	42.93	43.25	43.25	-1.88%	376,583
Aug 25, 2026	44.22	44.26	43.58	44.08	44.08	-0.05%	306,432
Aug 24, 2026	44.90	44.90	43.87	44.10	44.10	-2.02%	339,236
Aug 21, 2026	44.71	45.24	43.87	45.01	45.01	0.92%	544,372
Aug 20, 2026	45.02	45.37	44.50	44.60	44.60	-0.11%	337,373
Aug 19, 2026	43.79	44.93	43.71	44.65	44.65	1.50%	288,901
Aug 18, 2026	44.74	44.90	43.99	43.99	43.99	-1.28%	242,273
Aug 17, 2026	44.26	44.83	44.15	44.56	44.56	0.32%	175,985
Aug 14, 2026	43.98	44.42	43.77	44.42	44.42	1.16%	232,820
Aug 13, 2026	44.75	44.79	43.68	43.91	43.91	-2.29%	282,708
Aug 12, 2026	44.76	44.94	43.80	44.94	44.94	0.16%	519,935
Aug 11, 2026	44.50	45.20	44.37	44.87	44.87	0.54%	208,246
Aug 10, 2026	44.09	44.93	43.84	44.63	44.63	1.20%	350,692
Aug 7, 2026	43.68	44.37	43.12	44.10	44.10	1.29%	289,335
Aug 6, 2026	43.51	44.42	42.49	43.54	43.54	0.11%	421,779
Aug 5, 2026	43.52	43.90	43.28	43.49	43.49	0.18%	249,459
Aug 4, 2026	43.24	43.55	42.60	43.41	43.41	0.30%	256,977
Aug 3, 2026	42.60	44.19	42.60	43.28	43.28	1.98%	446,238
Jul 31, 2026	44.59	44.59	41.90	42.44	42.44	-3.55%	796,475
Jul 30, 2026	44.00	45.19	42.99	44.00	44.00	-0.45%	469,880
Jul 29, 2026	46.17	47.00	44.04	44.20	44.20	-1.47%	594,820
Jul 28, 2026	44.13	45.02	44.05	44.86	44.86	2.44%	503,160
Jul 27, 2026	44.60	44.84	43.30	43.79	43.79	0.11%	535,947
Jul 24, 2026	45.40	45.59	43.36	43.74	43.74	-3.55%	662,640
Jul 23, 2026	45.90	46.00	44.99	45.35	45.35	-1.75%	452,178
Jul 22, 2026	45.25	46.95	44.63	46.16	46.16	3.22%	482,388
Jul 21, 2026	44.78	45.18	44.55	44.72	44.72	-0.29%	194,281
Jul 20, 2026	44.87	45.47	44.69	44.85	44.85	-0.33%	276,830
Jul 17, 2026	44.69	45.57	44.69	45.00	45.00	0.16%	384,288
Jul 16, 2026	44.55	45.24	44.30	44.93	44.93	1.10%	223,632
Jul 15, 2026	43.32	44.64	43.00	44.44	44.44	2.16%	387,940
Jul 14, 2026	44.25	44.30	43.39	43.50	43.50	-2.47%	496,497
Jul 13, 2026	45.00	45.22	44.43	44.60	44.60	-1.17%	356,672
Jul 10, 2026	46.22	47.26	45.13	45.13	45.13	-2.80%	503,830
Jul 9, 2026	46.44	46.44	45.18	46.43	46.43	0.65%	500,005
Jul 8, 2026	47.13	47.13	45.71	46.13	46.13	-2.41%	417,167
Jul 7, 2026	47.36	48.72	47.18	47.27	47.27	0.49%	405,937
Jul 6, 2026	46.49	47.28	46.39	47.04	47.04	2.33%	427,563