ETR:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	47.13	47.57	46.44	46.56	46.56	-0.65%	45,170
Oct 21, 2026	47.03	47.11	46.74	46.87	46.87	0.48%	56,721
Oct 20, 2026	47.09	47.50	46.37	46.64	46.64	-0.46%	54,267
Oct 19, 2026	47.28	47.32	46.74	46.86	46.86	-0.02%	45,741
Oct 16, 2026	46.29	47.01	46.15	46.87	46.87	1.03%	67,879
Oct 15, 2026	46.53	46.72	46.16	46.39	46.39	-0.05%	33,192
Oct 14, 2026	46.00	46.66	45.94	46.41	46.41	1.10%	86,255
Oct 13, 2026	45.57	45.96	45.39	45.91	45.91	0.74%	41,191
Oct 12, 2026	44.83	45.80	44.75	45.57	45.57	1.23%	64,800
Oct 9, 2026	44.33	45.14	43.99	45.02	45.02	0.58%	88,551
Oct 8, 2026	43.58	44.81	43.58	44.76	44.76	3.53%	52,920
Oct 7, 2026	43.43	43.82	43.19	43.23	43.23	0.08%	66,001
Oct 6, 2026	42.93	43.24	42.48	43.20	43.20	0.75%	48,366
Oct 5, 2026	42.90	43.10	42.36	42.88	42.88	1.14%	53,528
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