ETR:R5A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	16.10	16.10	15.92	15.92	15.92	-1.36%	795
Oct 7, 2026	16.77	16.77	16.05	16.14	16.14	-3.99%	200
Oct 6, 2026	16.70	16.84	16.70	16.81	16.81	1.33%	-
Oct 5, 2026	16.76	16.85	16.59	16.59	16.59	-0.48%	-
Oct 2, 2026	16.91	17.08	16.67	16.67	16.67	-1.83%	-
Oct 1, 2026	17.19	17.19	16.94	16.98	16.98	-0.82%	162
Sep 30, 2026	17.20	17.20	16.82	17.12	17.12	2.70%	-
Sep 29, 2026	17.42	17.62	16.67	16.67	16.67	-5.50%	-
Sep 28, 2026	18.17	18.17	17.55	17.64	17.64	-6.42%	359
Sep 25, 2026	18.66	18.85	18.66	18.85	18.85	5.72%	23
Sep 24, 2026	18.64	18.64	17.83	17.83	17.83	-4.70%	-
Sep 23, 2026	19.59	19.59	18.69	18.71	18.71	0.54%	2,360
Sep 22, 2026	18.00	18.61	18.00	18.61	18.61	2.42%	-
Sep 21, 2026	18.57	18.57	18.17	18.17	18.17	-2.00%	-
Sep 18, 2026	19.13	19.25	18.54	18.54	18.54	-1.70%	300
Sep 17, 2026	17.84	18.86	17.84	18.86	18.86	6.49%	433
Sep 16, 2026	18.32	18.64	17.71	17.71	17.71	3.27%	-
Sep 15, 2026	17.80	17.80	17.15	17.15	17.15	-4.67%	380
Sep 14, 2026	18.42	18.42	17.50	17.99	17.99	-2.07%	100
Sep 11, 2026	18.81	18.81	18.37	18.37	18.37	-2.39%	765
Sep 10, 2026	19.92	19.92	18.82	18.82	18.82	-4.08%	685
Sep 9, 2026	20.20	20.22	19.62	19.62	19.62	-1.60%	12
Sep 8, 2026	19.49	19.94	19.25	19.94	19.94	2.41%	400
Sep 4, 2026	19.47	19.47	19.47	19.47	19.47	-2.06%	-
Sep 3, 2026	19.45	19.88	19.44	19.88	19.88	0.81%	1,564
Sep 2, 2026	19.37	19.72	19.37	19.72	19.72	3.90%	170
Sep 1, 2026	20.50	20.50	18.98	18.98	18.98	-7.59%	475
Aug 31, 2026	20.98	20.98	20.54	20.54	20.54	-5.87%	200
Aug 28, 2026	22.80	22.86	21.82	21.82	21.82	-3.37%	100
Aug 27, 2026	22.58	22.58	22.58	22.58	22.58	4.73%	-
Aug 26, 2026	21.56	21.56	21.56	21.56	21.56	-8.72%	-
Aug 24, 2026	23.62	23.62	23.62	23.62	23.62	3.51%	50
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