ETR:PU4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	100.65	100.65	100.65	100.65	100.65	-0.49%	160
Aug 31, 2026	101.15	101.15	101.15	101.15	101.15	-	3
Aug 28, 2026	101.15	101.15	101.15	101.15	101.15	-	13
Aug 27, 2026	101.05	101.15	100.50	101.15	101.15	-1.75%	518
Aug 26, 2026	102.90	102.95	102.90	102.95	102.95	1.98%	173
Aug 25, 2026	100.95	100.95	100.95	100.95	100.95	-	51
Aug 24, 2026	100.95	100.95	100.95	100.95	100.95	-	7
Aug 21, 2026	100.95	100.95	100.95	100.95	100.95	-	341
Aug 20, 2026	100.95	100.95	100.95	100.95	100.95	-	146
Aug 19, 2026	101.20	101.20	100.95	100.95	100.95	-0.54%	443
Aug 18, 2026	101.50	101.50	101.50	101.50	101.50	-	436
Aug 17, 2026	101.50	101.50	101.50	101.50	101.50	-	71
Aug 14, 2026	102.70	102.70	101.50	101.50	101.50	2.73%	214
Aug 12, 2026	98.56	98.80	98.56	98.80	98.80	-0.18%	29
Aug 11, 2026	98.74	98.98	98.74	98.98	98.98	0.55%	50
Aug 10, 2026	98.66	98.66	98.44	98.44	98.44	-1.34%	86
Aug 7, 2026	99.78	99.78	99.78	99.78	99.78	0.48%	115
Aug 6, 2026	99.30	99.30	99.30	99.30	99.30	5.55%	80
Aug 5, 2026	94.08	94.08	94.08	94.08	94.08	-	109
Aug 4, 2026	94.08	94.08	94.08	94.08	94.08	0.45%	29
Aug 3, 2026	93.66	93.66	93.66	93.66	93.66	0.39%	12
Jul 30, 2026	93.16	93.30	93.16	93.30	93.30	-1.40%	24
Jul 29, 2026	94.62	94.62	94.62	94.62	94.62	7.72%	141
Jul 24, 2026	87.84	87.84	87.84	87.84	87.84	-0.66%	14
Jul 23, 2026	88.42	88.42	88.42	88.42	88.42	-	12
Jul 22, 2026	88.42	88.42	88.42	88.42	88.42	-	85
Jul 20, 2026	88.42	88.42	88.42	88.42	88.42	0.87%	-
Jul 17, 2026	90.42	90.42	87.66	87.66	87.66	-1.75%	68
Jul 16, 2026	89.22	89.22	89.22	89.22	89.22	-	37
Jul 15, 2026	89.22	89.22	89.22	89.22	89.22	2.60%	1
Jul 14, 2026	86.96	86.96	86.96	86.96	86.96	-0.39%	-
Jul 13, 2026	87.30	87.30	87.30	87.30	87.30	-	36
Jul 10, 2026	87.30	87.30	87.30	87.30	87.30	1.94%	447
Jul 9, 2026	85.64	85.64	85.64	85.64	85.64	-0.83%	-
Jul 8, 2026	86.36	86.36	86.36	86.36	86.36	-	230
Jul 6, 2026	86.36	86.36	86.36	86.36	86.36	3.05%	-
Jul 2, 2026	83.80	83.80	83.80	83.80	83.80	-0.83%	153
Jul 1, 2026	84.50	84.50	84.50	84.50	84.50	1.53%	-
Jun 26, 2026	86.68	86.98	86.68	86.98	83.23	0.02%	53
Jun 25, 2026	87.24	87.24	86.96	86.96	83.21	-1.63%	54
Jun 24, 2026	88.40	88.40	88.40	88.40	84.59	-	61
Jun 23, 2026	88.24	88.40	88.24	88.40	84.59	0.57%	41
Jun 22, 2026	88.46	88.46	87.90	87.90	84.11	-2.87%	27