ETR:PES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.38	13.64	13.38	13.64	13.64	1.49%	1
Jun 25, 2026	13.44	13.44	13.44	13.44	13.44	0.83%	-
Jun 24, 2026	13.33	13.33	13.33	13.33	13.33	1.21%	-
Jun 23, 2026	13.15	13.17	13.15	13.17	13.17	1.07%	40
Jun 18, 2026	13.16	13.16	13.03	13.03	13.03	-1.96%	1,500
Jun 17, 2026	13.23	13.29	13.23	13.29	13.29	0.83%	556
Jun 16, 2026	12.99	13.18	12.99	13.18	13.18	-0.53%	222
Jun 15, 2026	13.38	13.38	13.25	13.25	13.25	-0.53%	300
Jun 12, 2026	13.32	13.32	13.32	13.32	13.32	0.83%	-
Jun 11, 2026	13.21	13.21	13.21	13.21	13.21	-1.05%	-
Jun 10, 2026	13.35	13.35	13.35	13.35	13.35	-0.30%	-
Jun 9, 2026	13.39	13.39	13.39	13.39	13.39	-0.52%	-
Jun 8, 2026	13.46	13.46	13.46	13.46	13.46	4.42%	-
Jun 3, 2026	13.07	13.07	12.89	12.89	12.89	-1.30%	20
Jun 2, 2026	13.06	13.06	13.06	13.06	13.06	1.95%	-
Jun 1, 2026	12.81	12.81	12.81	12.81	12.81	-0.47%	820
May 29, 2026	12.87	12.87	12.87	12.87	12.87	-0.69%	-
May 28, 2026	12.96	12.96	12.96	12.96	12.96	-0.15%	1
May 27, 2026	12.98	12.98	12.98	12.98	12.98	-0.31%	-
May 26, 2026	13.16	13.16	13.02	13.02	13.02	-0.76%	230
May 22, 2026	13.04	13.12	13.04	13.12	13.12	0.46%	12,264
May 21, 2026	13.06	13.06	13.06	13.06	13.06	0.15%	-
May 20, 2026	13.04	13.04	13.04	13.04	13.04	-0.91%	-
May 19, 2026	13.16	13.16	13.16	13.16	13.16	0.46%	-
May 18, 2026	12.82	13.11	12.82	13.10	13.10	4.13%	2,728
May 15, 2026	12.54	12.58	12.54	12.58	12.58	-1.33%	500
May 14, 2026	12.75	12.75	12.75	12.75	12.75	1.59%	-
May 13, 2026	12.55	12.55	12.55	12.55	12.55	-0.40%	-
May 12, 2026	12.60	12.60	12.60	12.60	12.60	0.32%	-
May 11, 2026	12.65	12.65	12.56	12.56	12.56	-0.55%	1
May 8, 2026	12.63	12.63	12.63	12.63	12.63	-1.79%	-
May 7, 2026	12.91	12.91	12.86	12.86	12.86	-1.46%	1,595
May 6, 2026	13.05	13.05	13.05	13.05	13.05	0.46%	-
May 5, 2026	12.93	12.99	12.93	12.99	12.99	1.41%	1,900
May 4, 2026	12.80	12.84	12.77	12.81	12.81	2.15%	1,466
Apr 30, 2026	12.46	12.54	12.46	12.54	12.54	0.64%	426
Apr 29, 2026	12.46	12.46	12.46	12.46	12.46	0.32%	-
Apr 28, 2026	12.39	12.42	12.39	12.42	12.42	-0.48%	401
Apr 27, 2026	12.48	12.48	12.48	12.48	12.48	0.89%	-
Apr 24, 2026	12.37	12.37	12.37	12.37	12.37	-0.64%	-
Apr 23, 2026	12.45	12.45	12.45	12.45	12.45	-1.97%	-
Apr 22, 2026	12.70	12.70	12.70	12.70	12.70	0.71%	-
Apr 21, 2026	12.61	12.61	12.61	12.61	12.61	1.45%	-
Apr 20, 2026	12.43	12.43	12.43	12.43	12.43	2.81%	-
Apr 15, 2026	12.09	12.09	12.09	12.09	12.09	2.11%	-
Apr 14, 2026	11.84	11.84	11.84	11.84	11.84	1.46%	-
Apr 13, 2026	11.67	11.67	11.67	11.67	11.67	1.92%	-
Apr 10, 2026	11.68	11.68	11.45	11.45	11.45	-1.21%	154
Apr 9, 2026	11.56	11.59	11.56	11.59	11.59	-0.17%	600
Apr 8, 2026	11.80	11.80	11.61	11.61	11.61	-0.09%	2,000