ETR:PR1P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.20	15.21	15.17	15.17	-	0.02%	670
Sep 22, 2026	15.12	15.17	15.12	15.16	15.16	0.29%	1,986
Sep 21, 2026	15.12	15.12	15.12	15.12	15.12	0.30%	-
Sep 18, 2026	15.13	15.14	15.07	15.07	15.07	-0.24%	3
Sep 17, 2026	15.08	15.11	15.08	15.11	15.11	0.67%	4,260
Sep 16, 2026	14.93	15.01	14.93	15.01	15.01	0.60%	1,607
Sep 15, 2026	14.91	14.92	14.88	14.92	14.92	-0.23%	4,262
Sep 14, 2026	14.92	14.96	14.91	14.95	14.95	0.29%	2,660
Sep 11, 2026	14.88	14.93	14.88	14.91	14.91	0.21%	5,729
Sep 10, 2026	14.96	14.96	14.88	14.88	14.88	-0.49%	2,676
Sep 9, 2026	14.96	14.99	14.94	14.95	14.95	-0.29%	3,369
Sep 8, 2026	14.98	15.01	14.98	15.00	15.00	0.13%	2,117
Sep 7, 2026	15.03	15.03	14.98	14.98	14.98	-0.21%	1,084
Sep 4, 2026	15.01	15.02	15.01	15.01	15.01	-0.16%	3
Sep 3, 2026	15.03	15.03	15.02	15.03	15.03	0.17%	3
Sep 2, 2026	15.03	15.04	15.00	15.01	15.01	-0.27%	2,222
Sep 1, 2026	15.06	15.06	15.04	15.05	15.05	0.12%	83
Aug 31, 2026	15.11	15.11	15.03	15.03	15.03	-0.57%	348
Aug 28, 2026	15.08	15.12	15.07	15.11	15.11	0.23%	1,461
Aug 27, 2026	15.10	15.10	15.08	15.08	15.08	0.09%	-
Aug 26, 2026	15.05	15.07	15.05	15.07	15.07	0.18%	208
Aug 25, 2026	14.99	15.04	14.99	15.04	15.04	0.46%	701
Aug 24, 2026	14.98	14.98	14.97	14.97	14.97	0.33%	732
Aug 21, 2026	14.92	14.94	14.91	14.92	14.92	-0.13%	371
Aug 20, 2026	15.01	15.01	14.94	14.94	14.94	-0.51%	1,018
Aug 19, 2026	15.03	15.07	15.02	15.02	15.02	0.04%	1,757
Aug 18, 2026	15.02	15.03	15.00	15.01	15.01	-0.26%	7,571
Aug 17, 2026	15.10	15.10	15.05	15.05	15.05	-0.18%	1,375
Aug 14, 2026	15.18	15.18	15.08	15.08	15.08	-0.84%	1,316
Aug 13, 2026	15.18	15.22	15.16	15.21	15.20	0.38%	2,683
Aug 12, 2026	15.14	15.15	15.14	15.15	15.15	0.15%	1,189
Aug 11, 2026	15.10	15.14	15.10	15.12	15.12	0.02%	662
Aug 10, 2026	15.17	15.17	15.12	15.12	15.12	-0.29%	-
Aug 7, 2026	15.20	15.20	15.16	15.17	15.17	-0.19%	877
Aug 6, 2026	15.21	15.21	15.19	15.20	15.20	-0.12%	921
Aug 5, 2026	15.23	15.24	15.20	15.21	15.21	-0.11%	3,062
Aug 4, 2026	15.18	15.23	15.16	15.23	15.23	0.34%	56
Aug 3, 2026	15.19	15.19	15.15	15.18	15.18	0.48%	736
Jul 31, 2026	15.17	15.19	15.11	15.11	15.11	-0.17%	2,399
Jul 30, 2026	15.18	15.21	15.13	15.13	15.13	-1.37%	2,004
Jul 29, 2026	15.36	15.36	15.34	15.34	15.34	-0.11%	537
Jul 28, 2026	15.41	15.41	15.36	15.36	15.36	0.10%	2,573
Jul 27, 2026	15.32	15.34	15.32	15.34	15.34	0.15%	376
Jul 24, 2026	15.28	15.33	15.28	15.32	15.32	0.15%	2,512
Jul 23, 2026	15.30	15.31	15.29	15.30	15.30	-0.19%	1,391
Jul 22, 2026	15.33	15.35	15.33	15.33	15.33	-0.16%	342
Jul 21, 2026	15.37	15.37	15.35	15.35	15.35	-0.28%	520
Jul 20, 2026	15.33	15.42	15.33	15.40	15.39	-0.12%	1,428
Jul 17, 2026	15.41	15.45	15.40	15.41	15.41	0.19%	1,379
Jul 16, 2026	15.38	15.39	15.35	15.39	15.38	-0.05%	11,145