ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	740,658
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
Mar 20, 2026	37.00	37.19	36.17	36.31	36.31	-0.41%	1,801,557
Mar 19, 2026	36.80	36.89	36.24	36.46	36.46	-1.94%	804,198
Mar 18, 2026	37.09	37.52	36.72	37.18	37.18	0.08%	1,028,704
Mar 17, 2026	36.71	37.71	36.70	37.15	37.15	1.39%	602,130
Mar 16, 2026	37.20	37.26	36.55	36.64	36.64	-1.77%	603,843
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