ETR:PCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	145.95	146.05	144.15	144.85	144.85	0.17%	1,070
May 28, 2026	145.05	145.85	143.55	144.60	144.60	-0.92%	2,230
May 27, 2026	141.20	145.95	140.80	145.95	145.95	3.36%	1,135
May 26, 2026	140.20	142.90	138.55	141.20	141.20	0.04%	1,823
May 25, 2026	141.75	141.75	140.45	141.15	141.15	2.58%	1,298
May 22, 2026	137.70	140.30	137.00	137.60	137.60	2.84%	5,075
May 21, 2026	135.05	136.00	133.00	133.80	133.80	-0.41%	1,014
May 20, 2026	132.95	134.45	130.00	134.35	134.35	-0.96%	2,297
May 19, 2026	133.40	138.35	132.40	135.65	135.65	2.26%	4,853
May 18, 2026	132.15	134.50	131.60	132.65	132.65	0.19%	6,242
May 15, 2026	134.95	134.95	132.30	132.40	132.40	-0.97%	2,567
May 14, 2026	132.05	135.20	132.05	133.70	133.70	0.60%	631
May 13, 2026	136.65	137.70	132.90	132.90	132.90	-2.74%	2,540
May 12, 2026	135.70	137.20	133.65	136.65	136.65	0.70%	2,499
May 11, 2026	140.95	140.95	135.70	135.70	135.70	-6.22%	1,589
May 8, 2026	147.50	147.50	141.80	144.70	144.70	-1.63%	1,650
May 7, 2026	142.90	147.55	142.70	147.10	147.10	1.69%	1,282
May 6, 2026	142.95	149.95	142.20	144.65	144.65	1.19%	2,601
May 5, 2026	142.85	143.35	141.15	142.95	142.95	0.14%	948
May 4, 2026	145.20	145.80	142.75	142.75	142.75	-0.76%	6,459
Apr 30, 2026	148.30	149.70	143.85	143.85	143.85	-2.97%	1,185
Apr 29, 2026	142.35	150.90	137.95	148.25	148.25	-1.92%	5,401
Apr 28, 2026	152.45	153.50	151.15	151.15	151.15	-0.98%	657
Apr 27, 2026	153.55	155.10	152.45	152.65	152.65	-0.84%	2,374
Apr 24, 2026	151.05	153.95	150.95	153.95	153.95	1.38%	637
Apr 23, 2026	152.80	153.40	151.70	151.85	151.85	-2.38%	914
Apr 22, 2026	164.20	164.70	155.55	155.55	155.55	-4.60%	1,195
Apr 21, 2026	163.85	164.05	162.55	163.05	163.05	1.49%	589
Apr 20, 2026	161.50	162.50	160.65	160.65	160.65	-1.08%	436
Apr 17, 2026	157.85	162.85	156.50	162.40	162.40	2.59%	1,054
Apr 16, 2026	157.80	159.45	157.50	158.30	158.30	0.51%	574
Apr 15, 2026	154.10	157.50	153.65	157.50	157.50	2.27%	627
Apr 14, 2026	151.10	154.00	149.95	154.00	154.00	2.74%	1,238
Apr 13, 2026	147.45	149.90	146.25	149.90	149.90	1.77%	763
Apr 10, 2026	152.25	152.55	147.30	147.30	147.30	-1.41%	1,757
Apr 9, 2026	154.50	156.15	149.20	149.40	149.40	-4.45%	568
Apr 8, 2026	154.95	159.50	154.55	156.35	156.35	4.48%	1,671
Apr 7, 2026	152.55	155.35	148.85	149.65	149.65	3.44%	1,348
Apr 2, 2026	139.60	145.52	139.60	144.68	144.68	-1.09%	950
Apr 1, 2026	148.00	148.00	142.16	146.28	146.28	1.89%	1,300
Mar 31, 2026	142.00	143.56	142.00	143.56	143.56	-0.58%	575
Mar 30, 2026	141.48	144.40	141.48	144.40	144.40	1.72%	550
Mar 27, 2026	145.68	145.68	141.76	141.96	141.96	-2.93%	1,450
Mar 26, 2026	147.28	147.28	145.72	146.24	146.24	-0.73%	650
Mar 25, 2026	148.72	150.92	146.32	147.32	147.32	-1.18%	1,200
Mar 24, 2026	153.28	153.28	148.84	149.08	149.08	-1.69%	875
Mar 23, 2026	149.36	153.20	148.72	151.64	151.64	2.18%	2,225
Mar 20, 2026	147.80	148.96	147.80	148.40	148.40	-0.32%	875
Mar 19, 2026	153.52	153.64	148.88	148.88	148.88	-3.20%	1,050
Mar 18, 2026	153.88	154.80	153.08	153.80	153.80	-0.05%	1,150