ETR:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.35	38.47	38.02	38.02	38.02	0.05%	41,748
Apr 22, 2026	37.67	38.17	37.67	38.00	38.00	0.78%	39,900
Apr 21, 2026	37.55	37.77	37.52	37.71	37.71	0.29%	48,231
Apr 20, 2026	37.68	37.71	37.26	37.60	37.60	2.41%	76,648
Apr 17, 2026	38.70	38.84	36.44	36.71	36.71	-5.48%	225,613
Apr 16, 2026	38.42	38.90	38.22	38.84	38.84	0.82%	63,958
Apr 15, 2026	38.88	39.00	38.53	38.53	38.53	-0.64%	56,671
Apr 14, 2026	39.53	39.86	38.54	38.78	38.78	-2.77%	46,679
Apr 13, 2026	39.80	40.05	39.69	39.88	39.88	1.59%	51,736
Apr 10, 2026	39.20	39.59	38.86	39.26	39.26	-0.73%	66,053
Apr 9, 2026	39.47	39.80	39.23	39.55	39.55	1.16%	76,865
Apr 8, 2026	38.02	39.09	36.75	39.09	39.09	-4.16%	311,547
Apr 7, 2026	40.96	41.17	40.64	40.79	40.79	0.44%	111,257
Apr 2, 2026	40.47	41.07	40.25	40.61	40.61	2.72%	158,509
Apr 1, 2026	40.40	40.85	39.37	39.53	39.53	-3.68%	288,763
Mar 31, 2026	40.68	41.30	40.66	41.04	41.04	0.28%	99,536
Mar 30, 2026	40.42	41.04	40.30	40.93	40.93	1.98%	157,700
Mar 27, 2026	40.08	40.20	39.62	40.13	40.13	0.06%	76,784
Mar 26, 2026	40.09	40.12	39.70	40.11	40.11	1.05%	159,312
Mar 25, 2026	39.32	39.77	39.32	39.69	39.69	-0.43%	102,360
Mar 24, 2026	39.15	39.87	39.00	39.86	39.86	2.76%	113,891
Mar 23, 2026	39.19	39.50	37.82	38.79	38.79	-1.74%	248,298
Mar 20, 2026	39.62	40.30	39.41	39.48	39.48	-1.24%	177,826
Mar 19, 2026	39.73	40.25	39.49	39.97	39.97	-0.26%	216,033
Mar 18, 2026	39.83	40.22	39.81	40.08	40.08	-0.21%	207,740
Mar 17, 2026	39.72	40.36	39.72	40.16	40.16	1.75%	187,636
Mar 16, 2026	39.16	39.65	39.08	39.47	39.47	1.37%	143,076
Mar 13, 2026	38.72	39.08	38.64	38.94	38.94	1.12%	135,994
Mar 12, 2026	37.53	38.56	37.53	38.51	38.51	2.68%	248,487
Mar 11, 2026	36.67	37.50	36.66	37.50	37.50	2.14%	140,346
Mar 10, 2026	36.10	36.95	36.05	36.72	36.72	-0.96%	214,174
Mar 9, 2026	37.00	37.25	36.56	37.07	37.07	2.46%	201,429
Mar 6, 2026	35.74	36.42	35.69	36.18	36.18	1.19%	126,886
Mar 5, 2026	35.67	35.93	35.23	35.76	35.76	1.55%	83,104
Mar 4, 2026	35.57	35.66	35.16	35.21	35.21	-1.65%	89,194
Mar 3, 2026	36.08	36.13	35.00	35.80	35.80	-0.32%	382,234
Mar 2, 2026	37.15	37.15	35.62	35.92	35.92	2.85%	327,123
Feb 27, 2026	34.57	35.13	34.50	34.92	34.92	0.79%	86,982
Feb 26, 2026	34.78	34.78	34.15	34.65	34.65	0.25%	85,035
Feb 25, 2026	34.37	34.56	34.30	34.56	34.56	1.11%	55,651
Feb 24, 2026	34.17	34.31	33.99	34.18	34.18	0.62%	119,311
Feb 23, 2026	33.60	34.30	33.50	33.97	33.97	0.92%	85,709
Feb 20, 2026	33.85	33.85	33.60	33.66	33.66	-0.12%	49,751
Feb 19, 2026	33.66	33.91	33.40	33.70	33.70	0.31%	81,244
Feb 18, 2026	33.07	33.71	33.03	33.60	33.28	2.28%	114,264
Feb 17, 2026	33.13	33.37	32.59	32.85	32.53	-0.73%	116,128
Feb 16, 2026	33.14	33.28	33.00	33.09	32.77	-0.02%	41,491
Feb 13, 2026	33.21	33.21	32.87	33.09	32.78	-0.30%	78,877
Feb 12, 2026	33.78	33.80	33.16	33.19	32.87	-1.12%	38,673
Feb 11, 2026	32.95	33.60	32.89	33.57	33.25	3.09%	139,486