ETR:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.32	42.72	42.00	42.39	42.39	0.33%	79,307
Oct 1, 2026	41.27	42.35	41.20	42.25	42.25	0.88%	43,599
Sep 30, 2026	41.96	41.98	41.60	41.88	41.88	-0.29%	45,566
Sep 29, 2026	42.59	42.59	41.76	42.00	42.00	-1.72%	69,752
Sep 28, 2026	42.42	42.99	42.42	42.74	42.74	1.63%	51,825
Sep 25, 2026	41.96	42.28	41.79	42.05	42.05	-0.92%	110,484
Sep 24, 2026	41.93	42.51	41.82	42.44	42.44	1.77%	35,621
Sep 23, 2026	41.11	41.80	41.08	41.70	41.70	1.66%	52,455
Sep 22, 2026	41.00	41.17	40.21	41.02	41.02	0.59%	42,462
Sep 21, 2026	40.98	41.36	40.78	40.78	40.78	-1.32%	28,304
Sep 18, 2026	41.33	41.43	40.96	41.33	41.33	-0.54%	35,056
Sep 17, 2026	41.60	42.04	41.41	41.55	41.55	-0.69%	31,640
Sep 16, 2026	42.75	42.82	41.68	41.84	41.84	-1.97%	43,144
Sep 15, 2026	41.92	42.68	41.72	42.68	42.68	1.93%	76,195
Sep 14, 2026	41.90	42.25	41.87	41.87	41.87	1.15%	53,451
Sep 11, 2026	41.21	41.68	40.90	41.40	41.40	0.55%	54,748
Sep 10, 2026	41.07	41.76	40.97	41.17	41.17	0.54%	56,282
Sep 9, 2026	41.22	41.36	40.89	40.95	40.95	0.32%	40,378
Sep 8, 2026	40.84	41.18	40.64	40.82	40.82	0.67%	107,522
Sep 7, 2026	40.31	40.83	40.13	40.55	40.55	1.19%	42,277
Sep 4, 2026	40.08	40.27	39.69	40.08	40.08	0.11%	57,881
Sep 3, 2026	40.02	40.15	39.55	40.03	40.03	-0.36%	42,955
Sep 2, 2026	40.54	40.54	40.00	40.18	40.18	0.12%	64,212
Sep 1, 2026	39.87	40.18	39.68	40.13	40.13	2.15%	57,659
Aug 31, 2026	39.64	39.90	39.24	39.28	39.28	0.40%	34,481
Aug 28, 2026	38.99	39.16	38.87	39.13	39.13	0.92%	38,713
Aug 27, 2026	39.02	39.28	38.66	38.77	38.77	-1.60%	39,189
Aug 26, 2026	39.06	39.46	38.93	39.40	39.40	-0.43%	20,837
Aug 25, 2026	39.69	39.88	39.40	39.57	39.57	-0.50%	30,724
Aug 24, 2026	39.95	40.08	39.67	39.77	39.77	-0.36%	87,111
Aug 21, 2026	40.26	40.36	39.84	39.92	39.92	-0.93%	42,772
Aug 20, 2026	39.96	40.50	39.82	40.29	40.29	0.85%	80,453
Aug 19, 2026	39.87	40.10	39.79	39.95	39.95	0.47%	46,867
Aug 18, 2026	39.61	39.93	39.49	39.77	39.77	1.60%	46,025
Aug 17, 2026	39.00	39.26	38.78	39.14	39.14	0.46%	56,092
Aug 14, 2026	38.62	39.09	38.61	38.96	38.96	0.91%	18,003
Aug 13, 2026	38.87	38.87	38.21	38.61	38.61	-0.09%	21,009
Aug 12, 2026	39.25	39.36	38.79	38.99	38.65	-0.93%	27,051
Aug 11, 2026	39.21	39.37	39.05	39.35	39.01	1.47%	48,552
Aug 10, 2026	38.42	38.81	38.21	38.78	38.44	1.04%	36,139
Aug 7, 2026	38.95	38.95	38.31	38.38	38.05	-0.93%	26,155
Aug 6, 2026	38.31	38.78	38.30	38.74	38.40	1.02%	41,505
Aug 5, 2026	38.99	39.12	38.35	38.35	38.02	-1.41%	40,885
Aug 4, 2026	39.89	40.03	38.61	38.90	38.56	-2.24%	118,497
Aug 3, 2026	38.91	39.79	38.87	39.79	39.44	0.28%	78,331
Jul 31, 2026	39.07	39.97	39.00	39.68	39.34	1.98%	110,863
Jul 30, 2026	39.20	39.54	38.78	38.91	38.57	0.23%	113,283
Jul 29, 2026	38.45	38.94	38.13	38.82	38.48	2.55%	50,391
Jul 28, 2026	38.10	38.36	37.86	37.86	37.53	-1.29%	37,556
Jul 27, 2026	38.01	38.49	37.89	38.35	38.02	-1.07%	86,405