ETR:PCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	158.60	160.10	152.20	152.30	152.30	-4.57%	1,757
Jul 7, 2026	159.20	164.00	158.75	159.60	159.60	-0.22%	1,608
Jul 6, 2026	161.60	163.40	159.40	159.95	159.95	-0.68%	1,300
Jul 3, 2026	164.95	164.95	161.05	161.05	161.05	0.31%	236
Jul 2, 2026	161.30	162.55	160.05	160.55	160.55	-0.86%	693
Jul 1, 2026	156.55	162.35	156.05	161.95	161.95	2.83%	2,869
Jun 30, 2026	160.30	160.30	156.70	157.50	157.50	-2.51%	1,289
Jun 29, 2026	160.15	163.15	159.65	161.55	161.55	1.67%	1,092
Jun 26, 2026	157.70	158.90	155.35	158.90	158.90	1.15%	1,206
Jun 25, 2026	158.00	160.40	156.80	157.10	157.10	-2.66%	2,307
Jun 24, 2026	148.55	162.30	148.35	161.40	161.40	9.42%	3,599
Jun 23, 2026	146.85	147.95	145.85	147.50	147.50	0.82%	2,196
Jun 22, 2026	149.80	150.05	143.60	146.30	146.30	-1.65%	1,329
Jun 19, 2026	150.50	150.55	148.75	148.75	148.75	-1.13%	342
Jun 18, 2026	150.40	151.80	148.70	150.45	150.45	-0.07%	805
Jun 17, 2026	152.40	152.60	149.65	150.55	150.55	-0.40%	1,342
Jun 16, 2026	151.30	151.60	149.30	151.15	151.15	0.27%	2,137
Jun 15, 2026	145.10	151.00	144.15	150.75	150.75	6.95%	2,785
Jun 12, 2026	140.05	144.50	139.95	140.95	140.95	2.43%	4,638
Jun 11, 2026	140.80	141.50	137.60	137.60	137.60	-1.08%	877
Jun 10, 2026	141.40	143.15	139.00	139.10	139.10	-2.76%	1,761
Jun 9, 2026	140.05	143.85	140.00	143.05	143.05	-0.03%	183
Jun 8, 2026	144.35	145.00	142.05	143.10	143.10	-0.97%	1,356
Jun 5, 2026	144.15	146.20	143.25	144.50	144.50	-1.29%	983
Jun 4, 2026	144.40	146.85	143.05	146.75	146.39	2.41%	884
Jun 3, 2026	143.25	144.60	142.40	143.30	142.95	-0.73%	492
Jun 2, 2026	146.00	146.00	140.00	144.35	143.99	0.14%	1,146
Jun 1, 2026	144.10	146.60	142.15	144.15	143.80	-0.48%	1,401
May 29, 2026	145.95	146.05	144.15	144.85	144.49	0.17%	1,070
May 28, 2026	145.05	145.85	143.55	144.60	144.24	-0.92%	2,230
May 27, 2026	141.20	145.95	140.80	145.95	145.59	3.36%	1,135
May 26, 2026	140.20	142.90	138.55	141.20	140.85	0.04%	1,823
May 25, 2026	141.75	141.75	140.45	141.15	140.80	2.58%	1,298
May 22, 2026	137.70	140.30	137.00	137.60	137.26	2.84%	5,075
May 21, 2026	135.05	136.00	133.00	133.80	133.47	-0.41%	1,014
May 20, 2026	132.95	134.45	130.00	134.35	134.02	-0.96%	2,297
May 19, 2026	133.40	138.35	132.40	135.65	135.32	2.26%	4,853
May 18, 2026	132.15	134.50	131.60	132.65	132.32	0.19%	6,242
May 15, 2026	134.95	134.95	132.30	132.40	132.07	-0.97%	2,567
May 14, 2026	132.05	135.20	132.05	133.70	133.37	0.60%	631
May 13, 2026	136.65	137.70	132.90	132.90	132.57	-2.74%	2,540
May 12, 2026	135.70	137.20	133.65	136.65	136.31	0.70%	2,499
May 11, 2026	140.95	140.95	135.70	135.70	135.37	-6.22%	1,589
May 8, 2026	147.50	147.50	141.80	144.70	144.34	-1.63%	1,650
May 7, 2026	142.90	147.55	142.70	147.10	146.74	1.69%	1,282
May 6, 2026	142.95	149.95	142.20	144.65	144.29	1.19%	2,601
May 5, 2026	142.85	143.35	141.15	142.95	142.60	0.14%	948
May 4, 2026	145.20	145.80	142.75	142.75	142.40	-0.76%	6,459
Apr 30, 2026	148.30	149.70	143.85	143.85	143.50	-2.97%	1,185
Apr 29, 2026	142.35	150.90	137.95	148.25	147.89	-1.92%	5,401