ETR:R35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	93.21	95.15	93.21	94.66	94.66	0.70%	75
Apr 16, 2026	93.47	94.11	93.47	94.00	94.00	1.61%	35
Apr 15, 2026	90.32	92.51	90.32	92.51	92.51	2.57%	235
Apr 14, 2026	88.00	90.19	88.00	90.19	90.19	3.51%	61
Apr 13, 2026	87.13	87.13	87.13	87.13	87.13	1.67%	40
Apr 10, 2026	85.75	85.75	85.70	85.70	85.70	0.54%	19
Apr 9, 2026	84.50	85.24	84.50	85.24	85.24	-2.19%	46
Apr 8, 2026	88.00	88.28	87.05	87.15	87.15	1.87%	140
Apr 7, 2026	85.55	85.55	85.55	85.55	85.55	0.43%	-
Apr 2, 2026	85.18	85.18	85.18	85.18	85.18	2.74%	-
Apr 1, 2026	82.51	82.91	82.51	82.91	82.91	3.52%	10
Mar 31, 2026	79.62	80.09	79.62	80.09	80.09	2.35%	16
Mar 30, 2026	78.25	78.25	78.25	78.25	78.25	3.19%	-
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