ETR:PR10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.73	44.85	44.73	44.74	44.74	-0.13%	2,353
Sep 21, 2026	44.75	44.81	44.75	44.80	44.80	0.52%	1,037
Sep 18, 2026	44.72	44.72	44.56	44.57	44.57	-0.47%	6,465
Sep 17, 2026	44.70	44.78	44.66	44.78	44.78	0.29%	2,997
Sep 16, 2026	44.61	44.67	44.51	44.65	44.65	0.19%	16,754
Sep 15, 2026	44.56	44.63	44.49	44.56	44.56	-0.06%	2,111
Sep 14, 2026	44.65	44.66	44.52	44.59	44.59	-0.23%	870
Sep 11, 2026	44.68	44.70	44.65	44.70	44.70	0.13%	10,735
Sep 10, 2026	44.91	44.91	44.64	44.64	44.64	-0.47%	5,795
Sep 9, 2026	45.01	45.01	44.85	44.85	44.85	-0.61%	1,403
Sep 8, 2026	45.07	45.13	44.97	45.13	45.13	0.20%	17,649
Sep 7, 2026	45.13	45.15	45.04	45.04	45.04	-0.25%	4,312
Sep 4, 2026	45.11	45.19	45.11	45.15	45.15	0.07%	1,606
Sep 3, 2026	45.06	45.13	45.06	45.12	45.12	0.16%	2,050
Sep 2, 2026	44.95	45.05	44.95	45.05	45.05	-0.13%	1,274
Sep 1, 2026	45.19	45.20	45.07	45.11	45.11	-0.07%	3,900
Aug 31, 2026	45.28	45.32	45.14	45.14	45.14	-0.37%	1,582
Aug 28, 2026	45.38	45.38	45.30	45.30	45.30	-0.09%	864
Aug 27, 2026	45.47	45.47	45.34	45.34	45.34	-0.13%	1,487
Aug 26, 2026	45.45	45.46	45.40	45.40	45.40	-0.17%	2,439
Aug 25, 2026	45.40	45.48	45.40	45.48	45.48	0.36%	3,297
Aug 24, 2026	45.39	45.39	45.31	45.31	45.31	0.02%	1,577
Aug 21, 2026	45.30	45.37	45.30	45.30	45.30	0.06%	2,008
Aug 20, 2026	45.34	45.37	45.27	45.27	45.27	-0.05%	3,288
Aug 19, 2026	45.27	45.35	45.27	45.30	45.30	0.03%	2,943
Aug 18, 2026	45.35	45.35	45.28	45.28	45.28	-0.26%	5,218
Aug 17, 2026	45.54	45.54	45.40	45.40	45.40	-0.13%	3,962
Aug 14, 2026	45.57	45.60	45.43	45.46	45.46	-0.40%	1,711
Aug 13, 2026	45.57	45.72	45.57	45.64	45.64	0.20%	3,206
Aug 12, 2026	45.49	45.61	45.49	45.55	45.55	-0.03%	603
Aug 11, 2026	45.47	45.60	45.47	45.57	45.57	0.13%	8,168
Aug 10, 2026	45.65	45.72	45.51	45.51	45.51	-0.40%	2,759
Aug 7, 2026	45.66	45.69	45.60	45.69	45.69	0.15%	3,636
Aug 6, 2026	45.67	45.74	45.62	45.62	45.62	-0.13%	2,336
Aug 5, 2026	45.69	45.71	45.66	45.68	45.68	0.02%	1,925
Aug 4, 2026	45.59	45.69	45.50	45.67	45.67	0.35%	3,962
Aug 3, 2026	45.58	45.94	45.51	45.51	45.51	0.31%	1,937
Jul 31, 2026	45.52	45.58	45.37	45.37	45.37	-0.18%	4,004
Jul 30, 2026	45.43	45.46	45.41	45.46	45.46	0.01%	988
Jul 29, 2026	45.56	45.57	45.45	45.45	45.45	-0.32%	1,295
Jul 28, 2026	45.60	45.60	45.29	45.60	45.60	0.14%	1,528
Jul 27, 2026	45.56	45.57	45.54	45.54	45.54	0.32%	2,760
Jul 24, 2026	45.35	45.39	45.35	45.39	45.39	0.30%	1,623
Jul 23, 2026	45.38	45.38	45.25	45.25	45.25	-0.28%	1,286
Jul 22, 2026	45.38	45.40	45.34	45.38	45.38	-0.09%	1,321
Jul 21, 2026	45.45	45.49	45.38	45.42	45.42	-0.08%	4,475
Jul 20, 2026	45.43	45.51	45.43	45.46	45.46	-0.09%	1,242
Jul 17, 2026	45.51	45.55	45.48	45.50	45.50	-0.01%	2,026
Jul 16, 2026	45.55	45.55	45.46	45.50	45.50	-0.12%	1,603
Jul 15, 2026	45.48	45.56	45.48	45.55	45.55	-0.03%	1,660