ETR:R5A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.74	23.74	22.82	22.82	22.82	-4.68%	2,000
Aug 20, 2026	24.02	24.02	23.94	23.94	23.94	15.43%	1,065
Aug 19, 2026	20.74	20.74	20.74	20.74	20.74	-1.89%	46
Aug 18, 2026	22.10	22.44	21.14	21.14	21.14	-7.60%	890
Aug 17, 2026	23.50	23.50	22.88	22.88	22.88	-3.38%	103
Aug 14, 2026	23.00	23.68	23.00	23.68	23.68	3.05%	1,790
Aug 13, 2026	23.18	23.18	22.98	22.98	22.98	-3.28%	623
Aug 12, 2026	24.18	24.36	23.76	23.76	23.76	1.97%	1,803
Aug 11, 2026	23.44	23.44	23.30	23.30	23.30	0.17%	226
Aug 10, 2026	23.04	23.26	23.04	23.26	23.26	5.25%	300
Aug 7, 2026	22.00	22.10	22.00	22.10	22.10	5.94%	1,225
Aug 6, 2026	20.86	20.86	20.86	20.86	20.86	-2.80%	-
Aug 5, 2026	20.82	21.46	20.82	21.46	21.46	13.97%	100
Aug 4, 2026	18.00	18.83	18.00	18.83	18.83	8.97%	500
Aug 3, 2026	17.28	17.28	17.28	17.28	17.28	4.10%	-
Jul 31, 2026	17.00	17.00	16.60	16.60	16.60	-1.66%	150
Jul 30, 2026	16.88	16.88	16.88	16.88	16.88	1.93%	-
Jul 29, 2026	17.20	17.22	16.56	16.56	16.56	-4.17%	5,220
Jul 28, 2026	17.11	17.28	17.11	17.28	17.28	-1.82%	12
Jul 27, 2026	17.45	17.60	17.45	17.60	17.60	-2.98%	155
Jul 24, 2026	18.14	18.14	18.14	18.14	18.14	-2.37%	350
Jul 23, 2026	18.55	18.85	18.55	18.58	18.58	-3.83%	780
Jul 22, 2026	18.85	19.32	18.85	19.32	19.32	8.78%	33
Jul 21, 2026	17.48	17.76	17.48	17.76	17.76	7.64%	567
Jul 20, 2026	16.51	16.65	16.50	16.50	16.50	1.85%	441
Jul 17, 2026	16.34	16.35	16.09	16.20	16.20	-3.69%	470
Jul 16, 2026	18.36	18.39	16.76	16.82	16.82	-12.12%	295
Jul 15, 2026	19.14	19.14	19.14	19.14	19.14	1.27%	212
Jul 14, 2026	18.25	18.90	18.25	18.90	18.90	5.59%	215
Jul 13, 2026	18.22	18.22	17.90	17.90	17.90	-3.87%	1,588
Jul 10, 2026	18.62	18.62	18.62	18.62	18.62	6.16%	-
Jul 8, 2026	18.00	18.00	17.54	17.54	17.54	-14.69%	100
Jul 6, 2026	20.56	20.56	20.56	20.56	20.56	-4.37%	1
Jul 3, 2026	21.26	21.50	21.26	21.50	21.50	0.75%	589
Jul 2, 2026	21.06	21.34	21.06	21.34	21.34	0.19%	310
Jul 1, 2026	21.92	21.92	21.30	21.30	21.30	3.70%	800
Jun 30, 2026	20.20	20.54	20.20	20.54	20.54	3.63%	200
Jun 29, 2026	19.82	19.82	19.82	19.82	19.82	0.51%	-
Jun 26, 2026	19.25	19.72	19.25	19.72	19.72	1.02%	500
Jun 25, 2026	19.52	19.52	19.52	19.52	19.52	-2.69%	20
Jun 24, 2026	20.06	20.06	20.06	20.06	20.06	-9.31%	54
Jun 22, 2026	22.12	22.12	22.12	22.12	22.12	-0.09%	-
Jun 18, 2026	22.64	22.64	22.14	22.14	22.14	-3.74%	25
Jun 17, 2026	23.00	23.00	23.00	23.00	23.00	-1.46%	62
Jun 16, 2026	24.40	25.00	23.34	23.34	23.34	-5.12%	1,341
Jun 15, 2026	24.92	24.92	24.60	24.60	24.60	11.31%	897
Jun 12, 2026	22.10	22.10	22.10	22.10	22.10	-25.84%	141
Jun 8, 2026	29.80	29.80	29.80	29.80	29.80	-	10