ETR:QUS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.76	11.78	11.72	11.72	11.72	0.70%	44,061
Sep 21, 2026	11.59	11.65	11.57	11.64	11.64	1.06%	83,294
Sep 18, 2026	11.54	11.54	11.51	11.52	11.52	0.10%	12,205
Sep 17, 2026	11.51	11.52	11.47	11.51	11.51	0.45%	3,138
Sep 16, 2026	11.44	11.48	11.44	11.45	11.45	0.30%	4,061
Sep 15, 2026	11.46	11.46	11.41	11.42	11.42	-0.31%	17,967
Sep 14, 2026	11.37	11.47	11.37	11.46	11.46	0.77%	16,164
Sep 11, 2026	11.32	11.38	11.32	11.37	11.37	0.85%	6,710
Sep 10, 2026	11.31	11.31	11.24	11.27	11.27	-0.18%	6,667
Sep 9, 2026	11.33	11.34	11.28	11.29	11.29	-0.58%	8,162
Sep 8, 2026	11.41	11.42	11.35	11.36	11.36	-0.39%	6,659
Sep 7, 2026	11.45	11.45	11.40	11.40	11.40	-0.52%	34,939
Sep 4, 2026	11.53	11.54	11.45	11.46	11.46	-0.64%	6,933
Sep 3, 2026	11.46	11.54	11.44	11.54	11.54	0.45%	16,887
Sep 2, 2026	11.48	11.48	11.44	11.48	11.48	0.12%	4,287
Sep 1, 2026	11.54	11.54	11.46	11.47	11.47	-0.42%	2,082
Aug 31, 2026	11.55	11.57	11.50	11.52	11.52	-1.15%	5,004
Aug 28, 2026	11.58	11.65	11.56	11.65	11.65	0.95%	4,110
Aug 27, 2026	11.47	11.55	11.45	11.54	11.54	1.25%	5,567
Aug 26, 2026	11.41	11.41	11.38	11.40	11.40	0.04%	6,632
Aug 25, 2026	11.42	11.44	11.38	11.40	11.40	-0.04%	4,755
Aug 24, 2026	11.33	11.40	11.32	11.40	11.40	0.44%	30,234
Aug 21, 2026	11.25	11.35	11.25	11.35	11.35	0.21%	4,869
Aug 20, 2026	11.35	11.35	11.29	11.33	11.33	-0.51%	4,217
Aug 19, 2026	11.37	11.40	11.35	11.38	11.38	-0.09%	9,382
Aug 18, 2026	11.38	11.44	11.35	11.39	11.39	-0.35%	22,694
Aug 17, 2026	11.48	11.48	11.42	11.43	11.43	-0.63%	6,121
Aug 14, 2026	11.62	11.62	11.48	11.51	11.51	-0.66%	1,333
Aug 13, 2026	11.54	11.61	11.54	11.58	11.58	0.56%	1,322
Aug 12, 2026	11.53	11.55	11.51	11.52	11.52	-0.17%	27,333
Aug 11, 2026	11.55	11.58	11.54	11.54	11.54	-0.03%	1,617
Aug 10, 2026	11.55	11.60	11.54	11.54	11.54	0.10%	13,670
Aug 7, 2026	11.53	11.57	11.51	11.53	11.53	0.40%	16,513
Aug 6, 2026	11.52	11.55	11.47	11.48	11.48	-0.36%	8,265
Aug 5, 2026	11.58	11.61	11.51	11.53	11.53	0.45%	7,878
Aug 4, 2026	11.35	11.47	11.31	11.47	11.47	1.34%	13,985
Aug 3, 2026	11.26	11.32	11.26	11.32	11.32	1.58%	7,785
Jul 31, 2026	11.20	11.20	11.15	11.15	11.15	0.38%	2,979
Jul 30, 2026	11.22	11.22	11.09	11.10	11.10	-1.84%	2,195
Jul 29, 2026	11.30	11.35	11.29	11.31	11.31	-0.41%	56,676
Jul 28, 2026	11.25	11.36	11.25	11.36	11.36	1.00%	12,667
Jul 27, 2026	11.28	11.30	11.25	11.25	11.25	0.21%	5,121
Jul 24, 2026	11.16	11.22	11.16	11.22	11.22	0.81%	985
Jul 23, 2026	11.21	11.23	11.08	11.13	11.13	-1.26%	24,164
Jul 22, 2026	11.24	11.27	11.24	11.27	11.27	-0.16%	2,003
Jul 21, 2026	11.32	11.32	11.29	11.29	11.29	-0.28%	1,016
Jul 20, 2026	11.29	11.34	11.28	11.32	11.32	0.23%	15,264
Jul 17, 2026	11.31	11.35	11.28	11.30	11.30	-0.98%	20,030
Jul 16, 2026	11.34	11.41	11.31	11.41	11.41	0.55%	4,096
Jul 15, 2026	11.34	11.38	11.34	11.35	11.35	0.34%	83