ETR:Q23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	97.32	97.32	97.32	97.32	97.32	0.33%	-
Aug 24, 2026	97.00	97.00	97.00	97.00	97.00	-0.53%	220
Aug 18, 2026	102.00	102.00	97.52	97.52	97.52	-2.85%	820
Aug 17, 2026	101.00	101.00	101.00	101.00	100.38	3.31%	10
Aug 14, 2026	99.98	99.98	97.76	97.76	97.16	-0.65%	157
Aug 13, 2026	98.40	98.40	98.40	98.40	97.79	-1.85%	-
Aug 12, 2026	100.25	100.25	100.25	100.25	99.63	3.39%	1
Aug 11, 2026	97.00	97.00	96.96	96.96	96.36	0.04%	20
Aug 10, 2026	96.92	96.92	96.92	96.92	96.32	2.30%	20
Aug 7, 2026	94.74	94.74	94.74	94.74	94.16	1.72%	-
Aug 6, 2026	93.36	93.36	93.14	93.14	92.57	0.82%	8
Aug 5, 2026	92.38	92.38	92.38	92.38	91.81	-1.35%	-
Aug 4, 2026	93.64	93.64	93.64	93.64	93.06	1.78%	-
Aug 3, 2026	92.00	92.00	92.00	92.00	91.43	0.55%	-
Jul 31, 2026	92.94	92.94	91.50	91.50	90.94	-4.73%	1
Jul 30, 2026	96.04	96.04	96.04	96.04	95.45	0.27%	13
Jul 29, 2026	97.58	97.58	95.78	95.78	95.19	-7.01%	33
Jul 28, 2026	103.00	103.00	103.00	103.00	102.37	-4.14%	-
Jul 24, 2026	107.45	107.45	107.45	107.45	106.79	-1.51%	-
Jul 23, 2026	109.10	109.10	109.10	109.10	108.43	0.69%	-
Jul 22, 2026	108.35	108.35	108.35	108.35	107.68	2.17%	-
Jul 21, 2026	106.05	106.05	106.05	106.05	105.40	0.90%	-
Jul 20, 2026	105.50	105.50	105.10	105.10	104.45	1.11%	100
Jul 17, 2026	103.95	103.95	103.95	103.95	103.31	1.71%	-
Jul 16, 2026	102.20	102.20	102.20	102.20	101.57	1.59%	-
Jul 15, 2026	104.80	104.80	100.60	100.60	99.98	-1.47%	361
Jul 14, 2026	103.05	103.05	102.10	102.10	101.47	2.55%	112
Jul 10, 2026	96.62	99.56	96.62	99.56	98.95	-1.33%	8
Jul 9, 2026	101.10	101.75	100.90	100.90	100.28	-0.74%	32
Jul 8, 2026	97.18	101.65	97.18	101.65	101.02	6.06%	85
Jul 7, 2026	95.84	95.84	95.84	95.84	95.25	1.40%	5
Jul 6, 2026	94.52	94.52	94.52	94.52	93.94	1.46%	-
Jul 2, 2026	92.94	93.16	92.94	93.16	92.59	0.28%	12
Jul 1, 2026	92.00	92.90	92.00	92.90	92.33	-3.05%	100
Jun 30, 2026	95.82	95.82	95.82	95.82	95.23	0.17%	-
Jun 29, 2026	95.66	95.66	95.66	95.66	95.07	-2.37%	-
Jun 26, 2026	97.68	97.98	97.68	97.98	97.38	1.24%	18
Jun 25, 2026	95.84	96.78	95.84	96.78	96.18	1.72%	100
Jun 24, 2026	94.84	95.14	94.84	95.14	94.55	-3.39%	293
Jun 23, 2026	97.70	98.48	97.70	98.48	97.87	0.57%	10
Jun 22, 2026	97.90	97.92	97.90	97.92	97.32	-0.83%	125
Jun 19, 2026	98.74	98.74	98.74	98.74	98.13	-	25
Jun 18, 2026	100.00	100.00	98.74	98.74	98.13	-1.46%	2
Jun 17, 2026	106.30	106.30	100.20	100.20	99.58	-6.75%	97
Jun 16, 2026	107.45	107.45	107.45	107.45	106.79	-2.27%	126
Jun 12, 2026	112.60	112.60	109.95	109.95	109.27	-1.17%	4
Jun 11, 2026	111.25	111.25	111.25	111.25	110.57	2.39%	80
Jun 10, 2026	108.65	108.65	108.65	108.65	107.98	0.98%	31
Jun 9, 2026	107.60	107.60	107.60	107.60	106.94	-1.82%	-
Jun 8, 2026	109.60	109.60	109.60	109.60	108.93	-1.75%	-