ETR:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	36.36	36.55	35.92	36.51	36.51	2.24%	41,761
Jul 10, 2026	35.65	35.82	35.63	35.71	35.71	-0.07%	27,046
Jul 9, 2026	35.87	36.11	35.67	35.73	35.73	-1.20%	29,729
Jul 8, 2026	35.84	36.22	35.51	36.17	36.17	2.57%	105,765
Jul 7, 2026	34.98	35.43	34.80	35.26	35.26	3.34%	101,952
Jul 6, 2026	33.87	34.16	33.84	34.12	34.12	0.65%	32,650
Jul 3, 2026	34.00	34.07	33.83	33.90	33.90	-0.26%	29,973
Jul 2, 2026	33.51	34.13	33.51	33.99	33.99	1.19%	42,250
Jul 1, 2026	33.91	34.02	33.51	33.59	33.59	-1.32%	53,538
Jun 30, 2026	33.77	34.06	33.61	34.04	34.04	0.96%	21,993
Jun 29, 2026	33.82	33.91	33.63	33.72	33.72	0.09%	35,525
Jun 26, 2026	33.76	33.79	33.50	33.69	33.69	-1.03%	39,895
Jun 25, 2026	34.07	34.18	33.83	34.04	34.04	-0.66%	44,684
Jun 24, 2026	34.83	34.86	34.26	34.26	34.26	-1.76%	41,717
Jun 23, 2026	34.78	34.97	34.66	34.88	34.88	-0.19%	37,547
Jun 22, 2026	34.58	34.95	34.54	34.94	34.94	1.14%	128,676
Jun 19, 2026	34.50	34.80	34.35	34.55	34.55	0.95%	31,956
Jun 18, 2026	34.84	34.84	33.96	34.22	34.22	-2.53%	86,893
Jun 17, 2026	35.28	35.30	34.91	35.11	35.11	-1.07%	118,128
Jun 16, 2026	35.59	35.63	35.31	35.49	35.49	-0.52%	38,919
Jun 15, 2026	35.93	36.00	35.20	35.68	35.68	-4.36%	100,106
Jun 12, 2026	37.01	37.34	36.50	37.30	37.30	-1.66%	71,992
Jun 11, 2026	37.62	38.20	37.58	37.93	37.93	1.13%	43,519
Jun 10, 2026	36.88	37.58	36.80	37.51	37.51	1.83%	52,646
Jun 9, 2026	37.37	37.45	36.74	36.83	36.83	-1.63%	36,499
Jun 8, 2026	37.91	37.95	37.38	37.44	37.44	0.09%	67,853
Jun 5, 2026	37.31	37.56	37.09	37.41	37.41	0.21%	53,703
Jun 4, 2026	37.38	37.52	36.85	37.33	37.33	-1.30%	36,209
Jun 3, 2026	37.39	37.92	37.35	37.82	37.82	1.65%	61,154
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