ETR:PU4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	90.50	90.50	90.50	90.50	86.60	-	476
Jun 18, 2026	90.50	90.50	90.50	90.50	86.60	0.71%	414
Jun 17, 2026	89.86	89.86	89.86	89.86	85.99	-	2
Jun 16, 2026	89.86	89.86	89.86	89.86	85.99	-	10
Jun 15, 2026	89.86	89.86	89.86	89.86	85.99	-	198
Jun 12, 2026	89.86	89.86	89.86	89.86	85.99	-0.07%	-
Jun 11, 2026	89.92	89.92	89.92	89.92	86.04	0.92%	6
Jun 10, 2026	89.10	89.10	89.10	89.10	85.26	-	9
Jun 9, 2026	89.10	89.10	89.10	89.10	85.26	1.30%	100
Jun 8, 2026	87.96	87.96	87.96	87.96	84.17	0.21%	1
Jun 5, 2026	87.78	87.78	87.78	87.78	84.00	-	33
Jun 4, 2026	87.78	87.78	87.78	87.78	84.00	2.43%	102
Jun 3, 2026	85.70	85.70	85.70	85.70	82.01	-	10
Jun 2, 2026	85.70	85.70	85.70	85.70	82.01	2.29%	102
Jun 1, 2026	83.78	83.78	83.78	83.78	80.17	-	119
May 29, 2026	83.78	83.78	83.78	83.78	80.17	1.13%	100
May 28, 2026	82.98	82.98	82.84	82.84	79.27	-1.69%	237
May 22, 2026	84.26	84.26	84.26	84.26	80.63	0.79%	33
May 21, 2026	83.60	83.60	83.60	83.60	80.00	4.42%	426
May 20, 2026	80.06	80.06	80.06	80.06	76.61	-	598
May 15, 2026	80.06	80.06	80.06	80.06	76.61	-	16
May 12, 2026	80.06	80.06	80.06	80.06	76.61	-2.15%	-
May 11, 2026	81.82	81.82	81.82	81.82	78.29	-	227
May 8, 2026	81.82	81.82	81.82	81.82	78.29	-	4
May 7, 2026	81.82	81.82	81.82	81.82	78.29	-	3
May 6, 2026	81.82	81.82	81.82	81.82	78.29	2.15%	50
May 5, 2026	80.06	80.10	80.06	80.10	76.65	3.41%	160
Apr 30, 2026	77.46	77.46	77.46	77.46	74.12	-	76