ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	45.12	47.06	45.12	45.97	45.97	1.70%	494,520
Jul 2, 2026	44.15	45.20	43.88	45.20	45.20	2.47%	732,364
Jul 1, 2026	43.90	44.11	43.07	44.11	44.11	1.38%	579,721
Jun 30, 2026	42.51	43.78	42.22	43.51	43.51	2.38%	549,230
Jun 29, 2026	43.30	43.44	42.34	42.50	42.50	-1.67%	627,460
Jun 26, 2026	44.14	44.15	42.60	43.22	43.22	-2.31%	633,234
Jun 25, 2026	45.21	45.26	43.89	44.24	44.24	-1.86%	617,873
Jun 24, 2026	46.00	46.08	44.00	45.08	45.08	-0.79%	697,568
Jun 23, 2026	47.15	48.48	46.45	46.45	45.44	-3.11%	666,951
Jun 22, 2026	48.15	48.15	46.85	47.94	46.90	-0.10%	476,301
Jun 19, 2026	47.80	48.12	47.31	47.99	46.95	-0.35%	1,111,681
Jun 18, 2026	48.48	48.74	47.26	48.16	47.11	-1.77%	618,514
Jun 17, 2026	47.20	49.03	46.69	49.03	47.96	0.06%	582,800
Jun 16, 2026	50.50	50.66	48.40	49.00	47.93	-1.63%	565,530
Jun 15, 2026	50.00	50.42	49.77	49.81	48.73	1.45%	804,601
Jun 12, 2026	49.48	50.00	49.01	49.10	48.03	1.22%	626,466
Jun 11, 2026	49.57	49.57	47.86	48.51	47.46	1.63%	731,228
Jun 10, 2026	48.35	48.55	47.07	47.73	46.69	-1.16%	567,507
Jun 9, 2026	48.17	48.98	47.90	48.29	47.24	0.73%	502,538
Jun 8, 2026	47.56	48.49	47.30	47.94	46.90	2.30%	663,085
Jun 5, 2026	47.80	48.26	46.73	46.86	45.84	-3.04%	352,239
Jun 4, 2026	47.64	48.33	47.06	48.33	47.28	1.58%	473,104
Jun 3, 2026	47.63	47.80	47.04	47.58	46.55	-0.65%	324,436
Jun 2, 2026	47.15	48.10	47.15	47.89	46.85	1.72%	358,060
Jun 1, 2026	46.89	48.18	46.67	47.08	46.06	0.41%	320,063
May 29, 2026	47.69	48.00	46.89	46.89	45.87	-1.59%	986,883
May 28, 2026	46.33	47.66	46.16	47.65	46.61	1.95%	525,991
May 27, 2026	45.56	47.32	45.55	46.74	45.72	2.32%	626,832
May 26, 2026	46.02	46.32	45.68	45.68	44.69	-1.57%	285,167
May 25, 2026	46.22	46.67	46.22	46.41	45.40	0.41%	167,965