ETR:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.56	37.20	36.54	37.20	37.20	0.72%	49,498
Jun 1, 2026	36.47	37.09	36.32	36.94	36.94	2.71%	53,940
May 29, 2026	36.06	36.26	35.89	35.96	35.96	-0.57%	46,970
May 28, 2026	36.42	36.43	35.94	36.17	36.17	0.32%	57,960
May 27, 2026	36.52	36.52	35.74	36.05	36.05	-2.45%	71,248
May 26, 2026	36.75	37.30	36.65	36.96	36.96	0.57%	47,856
May 25, 2026	36.53	36.75	36.42	36.75	36.75	-1.05%	43,719
May 22, 2026	37.16	37.45	37.02	37.14	37.14	-0.95%	97,370
May 21, 2026	37.30	37.79	37.20	37.49	37.49	0.54%	85,424
May 20, 2026	37.94	38.25	37.49	37.63	37.29	-0.74%	46,559
May 19, 2026	37.92	38.15	37.77	37.91	37.57	0.33%	49,001
May 18, 2026	37.01	37.78	36.91	37.78	37.44	3.22%	48,588
May 15, 2026	36.43	36.62	36.20	36.60	36.27	0.69%	26,504
May 14, 2026	36.14	36.42	36.14	36.35	36.03	0.12%	42,065
May 13, 2026	36.42	36.65	36.25	36.31	35.98	-0.14%	39,298
May 12, 2026	36.36	36.65	36.28	36.36	36.03	0.47%	31,871
May 11, 2026	36.12	36.30	35.94	36.19	35.86	0.91%	35,035
May 8, 2026	35.94	36.01	35.64	35.86	35.54	-0.55%	49,193
May 7, 2026	36.56	36.62	35.84	36.06	35.74	-2.82%	114,808
May 6, 2026	38.04	38.23	36.37	37.11	36.77	-3.32%	208,713
May 5, 2026	38.37	38.48	38.08	38.38	38.04	-0.26%	66,001
May 4, 2026	38.50	38.67	38.03	38.48	38.14	-0.05%	51,416
Apr 30, 2026	38.31	38.50	37.89	38.50	38.16	1.88%	71,129
Apr 29, 2026	38.07	38.18	37.73	37.79	37.45	-0.26%	45,195
Apr 28, 2026	37.78	38.51	37.50	37.89	37.55	1.03%	96,852
Apr 27, 2026	38.21	38.52	37.33	37.51	37.17	-1.59%	69,199
Apr 24, 2026	38.35	38.59	37.95	38.11	37.77	0.24%	71,606
Apr 23, 2026	38.35	38.47	38.02	38.02	37.68	0.05%	41,748
Apr 22, 2026	37.67	38.17	37.67	38.00	37.66	0.78%	39,900
Apr 21, 2026	37.55	37.77	37.52	37.71	37.37	0.29%	48,231
Apr 20, 2026	37.68	37.71	37.26	37.60	37.26	2.41%	76,648
Apr 17, 2026	38.70	38.84	36.44	36.71	36.38	-5.48%	225,613
Apr 16, 2026	38.42	38.90	38.22	38.84	38.49	0.82%	63,958
Apr 15, 2026	38.88	39.00	38.53	38.53	38.18	-0.64%	56,671
Apr 14, 2026	39.53	39.86	38.54	38.78	38.43	-2.77%	46,679
Apr 13, 2026	39.80	40.05	39.69	39.88	39.52	1.59%	51,736
Apr 10, 2026	39.20	39.59	38.86	39.26	38.90	-0.73%	66,053
Apr 9, 2026	39.47	39.80	39.23	39.55	39.19	1.16%	76,865
Apr 8, 2026	38.02	39.09	36.75	39.09	38.74	-4.16%	311,547
Apr 7, 2026	40.96	41.17	40.64	40.79	40.42	0.44%	111,257
Apr 2, 2026	40.47	41.07	40.25	40.61	40.24	2.72%	158,509
Apr 1, 2026	40.40	40.85	39.37	39.53	39.18	-3.68%	288,763
Mar 31, 2026	40.68	41.30	40.66	41.04	40.67	0.28%	99,536
Mar 30, 2026	40.42	41.04	40.30	40.93	40.56	1.98%	157,700
Mar 27, 2026	40.08	40.20	39.62	40.13	39.77	0.06%	76,784
Mar 26, 2026	40.09	40.12	39.70	40.11	39.75	1.05%	159,312
Mar 25, 2026	39.32	39.77	39.32	39.69	39.34	-0.43%	102,360
Mar 24, 2026	39.15	39.87	39.00	39.86	39.50	2.76%	113,891
Mar 23, 2026	39.19	39.50	37.82	38.79	38.44	-1.74%	248,298
Mar 20, 2026	39.62	40.30	39.41	39.48	39.12	-1.24%	177,826