ETR:PU4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	87.08	87.08	87.08	87.08	-	-0.93%	-
Jun 22, 2026	88.46	88.46	87.90	87.90	87.90	-2.87%	27
Jun 19, 2026	90.50	90.50	90.50	90.50	90.50	-	476
Jun 18, 2026	90.50	90.50	90.50	90.50	90.50	0.71%	414
Jun 17, 2026	89.86	89.86	89.86	89.86	89.86	-	2
Jun 16, 2026	89.86	89.86	89.86	89.86	89.86	-	10
Jun 15, 2026	89.86	89.86	89.86	89.86	89.86	-	198
Jun 12, 2026	89.86	89.86	89.86	89.86	89.86	-0.07%	-
Jun 11, 2026	89.92	89.92	89.92	89.92	89.92	0.92%	6
Jun 10, 2026	89.10	89.10	89.10	89.10	89.10	-	9
Jun 9, 2026	89.10	89.10	89.10	89.10	89.10	1.30%	100
Jun 8, 2026	87.96	87.96	87.96	87.96	87.96	0.21%	1
Jun 5, 2026	87.78	87.78	87.78	87.78	87.78	-	33
Jun 4, 2026	87.78	87.78	87.78	87.78	87.78	2.43%	102
Jun 3, 2026	85.70	85.70	85.70	85.70	85.70	-	10
Jun 2, 2026	85.70	85.70	85.70	85.70	85.70	2.29%	102
Jun 1, 2026	83.78	83.78	83.78	83.78	83.78	-	119
May 29, 2026	83.78	83.78	83.78	83.78	83.78	1.13%	100
May 28, 2026	82.98	82.98	82.84	82.84	82.84	-1.69%	237
May 22, 2026	84.26	84.26	84.26	84.26	84.26	0.79%	33
May 21, 2026	83.60	83.60	83.60	83.60	83.60	4.42%	426
May 20, 2026	80.06	80.06	80.06	80.06	80.06	-	598
May 15, 2026	80.06	80.06	80.06	80.06	80.06	-	16
May 12, 2026	80.06	80.06	80.06	80.06	80.06	-2.15%	-
May 11, 2026	81.82	81.82	81.82	81.82	81.82	-	227
May 8, 2026	81.82	81.82	81.82	81.82	81.82	-	4
May 7, 2026	81.82	81.82	81.82	81.82	81.82	-	3
May 6, 2026	81.82	81.82	81.82	81.82	81.82	2.15%	50
May 5, 2026	80.06	80.10	80.06	80.10	80.10	3.41%	160
Apr 30, 2026	77.46	77.46	77.46	77.46	77.46	-	76
Apr 29, 2026	77.46	77.46	77.46	77.46	77.46	-1.43%	-
Apr 28, 2026	78.58	78.58	78.58	78.58	78.58	1.58%	105
Apr 27, 2026	77.36	77.36	77.36	77.36	77.36	-1.10%	454
Apr 22, 2026	78.12	78.22	78.12	78.22	78.22	-0.46%	28
Apr 21, 2026	78.58	78.58	78.58	78.58	78.58	-0.20%	4
Apr 20, 2026	78.74	78.74	78.74	78.74	78.74	-2.11%	50
Apr 17, 2026	81.34	81.34	80.44	80.44	80.44	2.79%	328
Apr 15, 2026	78.24	78.26	78.24	78.26	78.26	2.30%	560
Apr 14, 2026	76.50	76.50	76.50	76.50	76.50	2.99%	247
Apr 13, 2026	74.28	74.28	74.28	74.28	74.28	1.28%	559
Apr 10, 2026	73.34	73.34	73.34	73.34	73.34	3.06%	83
Apr 7, 2026	71.16	71.16	71.16	71.16	71.16	-	6
Apr 2, 2026	71.16	71.16	71.16	71.16	71.16	3.22%	50
Mar 30, 2026	69.06	69.06	68.94	68.94	68.94	-2.02%	127
Mar 26, 2026	70.36	70.36	70.36	70.36	70.36	-	43
Mar 25, 2026	70.36	70.36	70.36	70.36	70.36	-	15
Mar 24, 2026	70.36	70.36	70.36	70.36	70.36	-0.23%	459
Mar 23, 2026	70.52	70.52	70.52	70.52	70.52	-	66
Mar 20, 2026	70.46	70.52	70.46	70.52	70.52	-6.07%	176
Mar 17, 2026	75.08	75.08	75.08	75.08	75.08	-0.03%	21