ETR:PR1J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.91	38.93	38.85	38.89	-	-0.12%	2,794
Sep 22, 2026	38.70	39.03	38.62	38.94	38.94	0.78%	5,727
Sep 21, 2026	38.39	38.64	38.39	38.64	38.64	0.91%	2,561
Sep 18, 2026	38.35	38.40	38.12	38.29	38.29	-1.25%	29,872
Sep 17, 2026	38.70	38.88	38.53	38.77	38.77	0.45%	10,087
Sep 16, 2026	38.21	38.69	38.16	38.60	38.60	1.50%	11,997
Sep 15, 2026	38.02	38.18	37.81	38.03	38.03	-0.51%	6,099
Sep 14, 2026	38.31	38.35	38.17	38.22	38.22	-0.92%	8,235
Sep 11, 2026	38.09	38.60	37.96	38.58	38.58	2.19%	5,496
Sep 10, 2026	38.32	38.32	37.75	37.75	37.75	-0.45%	11,825
Sep 9, 2026	38.31	38.36	37.87	37.92	37.92	-1.03%	2,735
Sep 8, 2026	38.43	38.45	38.21	38.32	38.32	-0.66%	20,817
Sep 7, 2026	38.61	38.64	38.51	38.57	38.57	0.52%	9,810
Sep 4, 2026	38.02	38.39	38.02	38.37	38.37	0.12%	16,657
Sep 3, 2026	37.94	38.33	37.89	38.33	38.33	2.17%	12,539
Sep 2, 2026	37.37	37.57	36.98	37.51	37.51	-0.21%	5,315
Sep 1, 2026	37.95	38.00	37.33	37.59	37.59	0.36%	36,881
Aug 31, 2026	37.84	37.91	37.46	37.46	37.46	-0.69%	5,531
Aug 28, 2026	37.68	37.78	37.62	37.72	37.72	1.10%	19,308
Aug 27, 2026	37.35	37.45	37.26	37.31	37.31	0.31%	2,769
Aug 26, 2026	37.41	37.41	37.19	37.19	37.19	-0.05%	1,067
Aug 25, 2026	37.18	37.28	36.99	37.21	37.21	0.83%	10,942
Aug 24, 2026	37.00	37.07	36.83	36.91	36.91	-0.40%	14,430
Aug 21, 2026	36.97	37.13	36.97	37.06	37.06	0.75%	8,066
Aug 20, 2026	36.94	36.94	36.55	36.78	36.78	-0.35%	32,928
Aug 19, 2026	36.76	37.22	36.76	36.91	36.91	-1.20%	11,627
Aug 18, 2026	37.96	37.96	37.36	37.36	37.36	-2.95%	8,658
Aug 17, 2026	38.48	38.57	38.23	38.50	38.50	0.17%	12,012
Aug 14, 2026	38.60	38.61	38.43	38.43	38.43	-0.62%	1,069
Aug 13, 2026	38.42	38.76	38.40	38.67	38.67	0.51%	2,014
Aug 12, 2026	38.02	38.58	38.02	38.48	38.48	1.44%	3,662
Aug 11, 2026	37.92	38.07	37.85	37.93	37.93	0.36%	1,334
Aug 10, 2026	37.92	37.95	37.79	37.80	37.80	-0.15%	5,115
Aug 7, 2026	37.71	37.91	37.57	37.85	37.85	0.48%	4,532
Aug 6, 2026	37.53	37.73	37.46	37.67	37.67	0.48%	58,401
Aug 5, 2026	37.43	37.76	37.43	37.49	37.49	1.02%	3,641
Aug 4, 2026	36.89	37.11	36.62	37.11	37.11	1.01%	5,848
Aug 3, 2026	37.00	37.00	36.45	36.74	36.74	0.73%	11,736
Jul 31, 2026	36.35	36.77	36.35	36.48	36.48	-0.50%	14,424
Jul 30, 2026	35.76	36.66	35.47	36.66	36.66	1.62%	18,401
Jul 29, 2026	36.18	36.37	35.96	36.08	36.08	-0.29%	27,198
Jul 28, 2026	35.97	36.18	35.83	36.18	36.18	-1.01%	18,511
Jul 27, 2026	36.91	36.97	36.55	36.55	36.55	-0.26%	5,392
Jul 24, 2026	36.41	36.65	36.41	36.65	36.65	0.95%	6,629
Jul 23, 2026	36.74	36.76	36.24	36.30	36.30	-1.00%	25,796
Jul 22, 2026	36.64	36.75	36.48	36.67	36.67	-0.73%	5,464
Jul 21, 2026	36.65	36.94	36.52	36.94	36.94	2.04%	18,901
Jul 20, 2026	35.86	36.30	35.86	36.20	36.20	0.95%	40,695
Jul 17, 2026	35.64	35.86	35.54	35.86	35.86	-2.30%	4,311
Jul 16, 2026	36.71	36.71	36.34	36.70	36.70	-0.81%	14,019