ETR:PER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	61.26	61.30	60.60	60.64	60.64	-1.11%	1,503
May 12, 2026	61.18	61.58	61.00	61.32	61.32	-0.13%	1,416
May 11, 2026	63.28	63.30	61.40	61.40	61.40	-3.37%	1,881
May 8, 2026	64.24	64.24	63.50	63.54	63.54	-1.00%	275
May 7, 2026	66.28	66.28	64.18	64.18	64.18	-3.05%	762
May 6, 2026	65.16	66.22	65.16	66.20	66.20	2.73%	1,505
May 5, 2026	64.08	64.44	64.06	64.44	64.44	1.51%	96
May 4, 2026	63.22	63.60	63.22	63.48	63.48	0.86%	454
Apr 30, 2026	62.38	62.94	62.30	62.94	62.94	1.22%	857
Apr 29, 2026	63.90	63.90	61.90	62.18	62.18	-3.36%	1,207
Apr 28, 2026	64.44	65.02	64.34	64.34	64.34	-0.43%	989
Apr 27, 2026	65.46	65.46	64.56	64.62	64.62	-1.28%	517
Apr 24, 2026	65.44	65.82	65.00	65.46	65.46	-0.46%	1,264
Apr 23, 2026	65.60	66.12	65.60	65.76	65.76	-0.18%	1,305
Apr 22, 2026	65.36	65.88	65.36	65.88	65.88	-1.70%	1,468
Apr 21, 2026	67.56	67.80	67.02	67.02	67.02	-0.30%	1,105
Apr 20, 2026	67.16	68.10	66.92	67.22	67.22	-0.86%	1,620
Apr 17, 2026	67.22	67.92	67.22	67.80	67.80	1.65%	1,061
Apr 16, 2026	66.02	67.04	65.92	66.70	66.70	-0.57%	2,586
Apr 15, 2026	66.52	67.30	66.52	67.08	67.08	0.63%	2,056
Apr 14, 2026	66.42	66.74	66.42	66.66	66.66	1.83%	1,362
Apr 13, 2026	64.84	65.46	64.84	65.46	65.46	0.25%	218
Apr 10, 2026	65.28	65.90	65.12	65.30	65.30	0.86%	1,555
Apr 9, 2026	64.50	64.74	63.38	64.74	64.74	-0.12%	632
Apr 8, 2026	64.98	65.58	64.70	64.82	64.82	3.22%	789
Apr 7, 2026	63.46	64.22	62.50	62.80	62.80	-0.35%	890
Apr 2, 2026	63.34	63.50	63.02	63.02	63.02	-0.72%	682
Apr 1, 2026	64.98	64.98	62.64	63.48	63.48	-1.73%	1,352
Mar 31, 2026	66.54	66.54	64.38	64.60	64.60	-2.48%	1,410
Mar 30, 2026	64.24	66.36	64.24	66.24	66.24	2.29%	2,615
Mar 27, 2026	60.74	65.08	60.70	64.76	64.76	8.22%	4,068
Mar 26, 2026	63.60	64.56	58.64	59.84	59.84	-6.12%	6,758
Mar 25, 2026	63.74	63.78	63.54	63.74	63.74	1.08%	845
Mar 24, 2026	63.66	63.72	62.86	63.06	63.06	-0.60%	1,633
Mar 23, 2026	63.58	64.82	62.90	63.44	63.44	-2.31%	5,101
Mar 20, 2026	65.64	65.64	64.88	64.94	64.94	-0.43%	2,194
Mar 19, 2026	66.26	66.26	65.10	65.22	65.22	-2.57%	2,004
Mar 18, 2026	68.14	68.40	66.78	66.94	66.94	-2.42%	1,612
Mar 17, 2026	67.98	68.68	67.96	68.60	68.60	1.93%	2,363
Mar 16, 2026	68.60	68.60	67.12	67.30	67.30	-1.69%	3,650
Mar 13, 2026	66.84	69.32	66.80	68.46	68.46	-	2,686
Mar 12, 2026	70.04	70.06	67.94	68.46	68.46	-4.60%	4,089
Mar 11, 2026	72.50	72.76	71.54	71.76	71.76	-1.13%	1,570
Mar 10, 2026	72.80	72.96	71.98	72.58	72.58	0.17%	1,390
Mar 9, 2026	72.18	73.36	72.00	72.46	72.46	-1.04%	921
Mar 6, 2026	73.54	73.66	73.00	73.22	73.22	-1.13%	1,813
Mar 5, 2026	73.08	74.06	72.50	74.06	74.06	1.73%	641
Mar 4, 2026	75.08	75.60	72.64	72.80	72.80	-2.75%	2,647
Mar 3, 2026	75.32	75.72	74.86	74.86	74.86	-2.96%	635
Mar 2, 2026	77.08	77.50	76.48	77.14	77.14	-1.61%	2,265