ETR:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	38.77	39.05	38.56	38.77	38.43	-1.10%	40,581
Jul 23, 2026	38.82	39.42	38.80	39.20	38.85	1.42%	64,224
Jul 22, 2026	38.39	38.96	38.31	38.65	38.31	1.15%	56,501
Jul 21, 2026	37.98	38.21	37.81	38.21	37.87	0.76%	39,366
Jul 20, 2026	38.46	38.46	37.60	37.92	37.59	-0.24%	37,871
Jul 17, 2026	37.50	38.27	37.50	38.01	37.68	2.14%	48,767
Jul 16, 2026	36.79	37.35	36.78	37.21	36.89	0.81%	36,879
Jul 15, 2026	37.12	37.46	36.91	36.91	36.59	0.22%	41,810
Jul 14, 2026	37.10	37.23	36.66	36.83	36.51	0.89%	57,356
Jul 13, 2026	36.36	36.55	35.92	36.51	36.19	2.24%	41,761
Jul 10, 2026	35.65	35.82	35.63	35.71	35.40	-0.07%	27,046
Jul 9, 2026	35.87	36.11	35.67	35.73	35.42	-1.20%	29,729
Jul 8, 2026	35.84	36.22	35.51	36.17	35.85	2.57%	105,765
Jul 7, 2026	34.98	35.43	34.80	35.26	34.95	3.34%	101,952
Jul 6, 2026	33.87	34.16	33.84	34.12	33.82	0.65%	32,650
Jul 3, 2026	34.00	34.07	33.83	33.90	33.61	-0.26%	29,973
Jul 2, 2026	33.51	34.13	33.51	33.99	33.69	1.19%	42,250
Jul 1, 2026	33.91	34.02	33.51	33.59	33.30	-1.32%	53,538
Jun 30, 2026	33.77	34.06	33.61	34.04	33.74	0.96%	21,993
Jun 29, 2026	33.82	33.91	33.63	33.72	33.42	0.09%	35,525
Jun 26, 2026	33.76	33.79	33.50	33.69	33.39	-1.03%	39,895
Jun 25, 2026	34.07	34.18	33.83	34.04	33.74	-0.66%	44,684
Jun 24, 2026	34.83	34.86	34.26	34.26	33.96	-1.76%	41,717
Jun 23, 2026	34.78	34.97	34.66	34.88	34.57	-0.19%	37,547
Jun 22, 2026	34.58	34.95	34.54	34.94	34.64	1.14%	128,676
Jun 19, 2026	34.50	34.80	34.35	34.55	34.25	0.95%	31,956
Jun 18, 2026	34.84	34.84	33.96	34.22	33.92	-2.53%	86,893
Jun 17, 2026	35.28	35.30	34.91	35.11	34.81	-1.07%	118,128
Jun 16, 2026	35.59	35.63	35.31	35.49	35.18	-0.52%	38,919
Jun 15, 2026	35.93	36.00	35.20	35.68	35.37	-4.36%	100,106