ETR:R35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	77.30	77.30	75.83	75.83	75.83	-4.75%	50
Mar 26, 2026	79.61	79.61	79.61	79.61	79.61	-2.97%	-
Mar 25, 2026	82.05	82.05	82.05	82.05	82.05	3.62%	-
Mar 23, 2026	79.18	79.18	79.18	79.18	79.18	-4.38%	9
Mar 20, 2026	82.81	82.81	82.81	82.81	82.81	0.41%	-
Mar 19, 2026	82.47	82.47	82.47	82.47	82.47	-1.46%	-
Mar 18, 2026	82.78	83.69	82.78	83.69	83.69	-0.78%	52
Mar 17, 2026	84.35	84.35	84.35	84.35	84.35	1.10%	-
Mar 16, 2026	82.11	83.43	82.11	83.43	83.43	-4.59%	62
Mar 12, 2026	87.32	87.44	86.92	87.44	87.44	0.84%	195
Mar 11, 2026	86.71	86.71	86.71	86.71	86.71	-0.32%	-
Mar 10, 2026	85.27	86.99	85.27	86.99	86.99	3.99%	20
Mar 9, 2026	83.44	83.65	83.44	83.65	83.65	-2.89%	101
Mar 6, 2026	84.32	86.14	83.97	86.14	86.14	1.68%	121
Mar 5, 2026	83.79	86.60	83.79	84.72	84.72	2.15%	395
Mar 4, 2026	81.24	82.94	81.24	82.94	82.94	1.02%	52
Mar 3, 2026	82.10	82.10	82.10	82.10	82.10	-1.36%	-
Mar 2, 2026	81.61	83.23	81.61	83.23	83.23	2.87%	104
Feb 27, 2026	79.87	80.91	79.87	80.91	80.91	11.77%	64
Feb 24, 2026	72.39	72.39	72.39	72.39	72.39	-3.08%	-
Feb 23, 2026	74.69	74.69	74.69	74.69	74.69	-2.02%	150
Feb 20, 2026	76.23	76.23	76.23	76.23	76.23	-0.20%	-
Feb 19, 2026	76.72	76.72	76.38	76.38	76.38	0.75%	135
Feb 18, 2026	75.81	75.81	75.81	75.81	75.81	2.72%	2
Feb 17, 2026	74.83	75.43	72.96	73.80	73.80	-1.30%	447
Feb 16, 2026	74.83	74.83	74.77	74.77	74.77	10.56%	114
Feb 12, 2026	73.80	73.80	67.63	67.63	67.63	-8.92%	30
Feb 11, 2026	74.25	74.25	74.25	74.25	74.25	-3.27%	-
Feb 10, 2026	74.70	76.76	74.49	76.76	76.76	3.51%	69
Feb 9, 2026	72.50	74.16	72.50	74.16	74.16	0.88%	1,073
Feb 6, 2026	75.33	75.33	72.86	73.51	73.51	0.60%	280
Feb 5, 2026	76.63	77.01	73.07	73.07	73.07	-7.12%	1,015
Feb 4, 2026	80.22	80.22	77.60	78.67	78.67	-2.48%	144
Feb 3, 2026	79.74	81.50	79.74	80.67	80.67	-1.92%	24
Feb 2, 2026	80.20	82.51	80.20	82.25	82.25	1.68%	572
Jan 30, 2026	83.01	83.96	80.89	80.89	80.89	-2.65%	23
Jan 29, 2026	84.45	84.45	83.09	83.09	83.09	-3.27%	131
Jan 28, 2026	87.07	87.88	85.90	85.90	85.90	-1.96%	192
Jan 27, 2026	88.14	88.14	87.62	87.62	87.62	-2.96%	232
Jan 26, 2026	89.17	90.29	89.17	90.29	90.29	0.94%	21
Jan 23, 2026	89.40	89.45	89.40	89.45	89.45	-0.74%	69
Jan 22, 2026	90.30	90.30	90.12	90.12	90.12	1.58%	241
Jan 21, 2026	86.99	88.72	86.99	88.72	88.72	-0.64%	80
Jan 20, 2026	86.14	89.29	84.87	89.29	89.29	1.20%	554
Jan 19, 2026	88.23	88.23	88.23	88.23	88.23	-2.29%	10
Jan 16, 2026	90.30	90.30	90.30	90.30	90.30	-0.32%	-
Jan 15, 2026	90.59	90.59	90.59	90.59	90.59	-0.67%	-
Jan 14, 2026	91.20	91.20	91.20	91.20	91.20	-4.38%	-
Jan 13, 2026	94.74	95.38	94.26	95.38	95.38	3.23%	260
Jan 12, 2026	94.72	94.72	92.01	92.40	92.40	-4.11%	994