ETR:PU4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	103.90	104.25	103.90	104.25	104.25	-0.43%	159
Nov 10, 2026	103.55	104.70	103.55	104.70	104.70	1.31%	77
Nov 9, 2026	103.50	103.50	103.35	103.35	103.35	-1.05%	-
Nov 6, 2026	102.10	104.45	101.20	104.45	104.45	-0.38%	253
Nov 5, 2026	105.40	106.00	104.85	104.85	104.85	-0.10%	309
Nov 4, 2026	101.55	104.95	101.55	104.95	104.95	5.12%	115
Nov 3, 2026	100.60	100.60	99.84	99.84	99.84	-1.30%	-
Nov 2, 2026	99.84	101.15	99.84	101.15	101.15	1.05%	7
Oct 30, 2026	99.82	100.10	99.82	100.10	100.10	1.71%	169
Oct 29, 2026	98.94	98.94	98.42	98.42	98.42	0.02%	241
Oct 28, 2026	99.20	99.20	98.40	98.40	98.40	-1.60%	161
Oct 27, 2026	99.34	100.00	99.34	100.00	100.00	-1.09%	-
Oct 26, 2026	100.80	101.10	100.80	101.10	101.10	1.12%	100
Oct 23, 2026	100.70	100.70	99.98	99.98	99.98	-0.32%	24
Oct 22, 2026	100.55	100.55	100.25	100.30	100.30	-1.08%	28
Oct 21, 2026	100.40	101.40	100.40	101.40	101.40	0.50%	-
Oct 20, 2026	101.95	101.95	100.90	100.90	100.90	-1.18%	167
Oct 19, 2026	102.70	102.70	102.10	102.10	102.10	-2.76%	109
Oct 16, 2026	103.15	105.00	103.15	105.00	105.00	3.14%	1
Oct 15, 2026	100.90	101.80	100.90	101.80	101.80	0.84%	5
Oct 14, 2026	102.00	102.00	100.95	100.95	100.95	0.60%	-
Oct 13, 2026	100.90	100.90	100.35	100.35	100.35	4.53%	-
Oct 12, 2026	97.28	97.50	96.00	96.00	96.00	-1.23%	-
Oct 9, 2026	96.94	97.20	96.94	97.20	97.20	1.19%	-
Oct 8, 2026	95.16	96.06	95.16	96.06	96.06	1.03%	-
Oct 7, 2026	94.38	95.08	94.38	95.08	95.08	-0.15%	-
Oct 6, 2026	94.82	95.22	94.82	95.22	95.22	1.73%	-
Oct 5, 2026	94.44	94.44	93.60	93.60	93.60	-1.04%	155
Oct 2, 2026	95.74	95.74	94.58	94.58	94.58	-1.48%	-
Oct 1, 2026	93.46	96.00	93.46	96.00	96.00	2.63%	10
Sep 30, 2026	95.54	95.54	93.38	93.54	93.54	-2.77%	193
Sep 29, 2026	95.90	96.20	95.90	96.20	96.20	-1.70%	10
Sep 28, 2026	98.06	98.06	97.86	97.86	97.86	0.43%	31
Sep 25, 2026	97.76	97.76	97.44	97.44	97.44	-0.20%	64
Sep 24, 2026	97.44	97.64	97.44	97.64	97.64	-0.65%	-
Sep 23, 2026	97.68	98.34	97.68	98.28	98.28	0.53%	15
Sep 22, 2026	97.88	98.36	97.76	97.76	97.76	-0.06%	42
Sep 21, 2026	97.38	97.82	97.38	97.82	97.82	0.06%	231
Sep 18, 2026	97.72	97.76	97.72	97.76	97.76	0.33%	7
Sep 17, 2026	97.54	97.54	97.44	97.44	97.44	-0.57%	-
Sep 16, 2026	98.36	98.36	98.00	98.00	98.00	-0.57%	6
Sep 15, 2026	99.64	99.64	98.56	98.56	98.56	-3.51%	-
Sep 14, 2026	98.56	102.15	98.56	102.15	102.15	4.88%	-
Sep 11, 2026	97.20	97.40	97.20	97.40	97.40	1.00%	-
Sep 10, 2026	95.96	96.44	95.96	96.44	96.44	-0.41%	57
Sep 9, 2026	98.70	98.70	96.84	96.84	96.84	-4.54%	210
Sep 8, 2026	100.25	101.45	99.50	101.45	101.45	1.05%	4
Sep 7, 2026	100.35	100.60	100.35	100.40	100.40	-2.05%	-
Sep 4, 2026	102.50	102.50	102.50	102.50	102.50	3.41%	3
Sep 2, 2026	97.56	99.12	97.56	99.12	99.12	-1.52%	434