ETR:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	43.75	44.33	43.75	44.10	44.10	2.12%	43,984
Nov 10, 2026	43.82	43.99	43.09	43.53	43.18	-2.05%	68,450
Nov 9, 2026	44.47	44.72	43.96	44.44	44.08	-0.77%	45,603
Nov 6, 2026	44.82	44.82	44.11	44.78	44.42	-1.54%	58,621
Nov 5, 2026	44.92	45.85	44.55	45.48	45.12	-0.36%	64,648
Nov 4, 2026	46.59	46.71	45.59	45.65	45.28	-1.90%	62,817
Nov 3, 2026	46.95	47.35	46.17	46.53	46.16	-1.33%	71,251
Nov 2, 2026	47.93	48.34	46.97	47.16	46.78	-3.17%	58,054
Oct 30, 2026	48.76	49.01	48.47	48.70	48.31	0.56%	62,357
Oct 29, 2026	48.48	49.30	47.96	48.43	48.04	2.18%	110,614
Oct 28, 2026	47.27	47.58	47.00	47.40	47.02	0.54%	35,959
Oct 27, 2026	47.75	47.90	47.00	47.14	46.76	-1.58%	37,836
Oct 26, 2026	47.76	48.20	47.38	47.90	47.51	-0.85%	114,703
Oct 23, 2026	47.04	48.45	46.90	48.31	47.92	3.75%	47,952
Oct 22, 2026	47.13	47.57	46.44	46.56	46.19	-0.65%	45,170
Oct 21, 2026	47.03	47.11	46.74	46.87	46.49	0.48%	56,721
Oct 20, 2026	47.09	47.50	46.37	46.64	46.27	-0.46%	54,267
Oct 19, 2026	47.28	47.32	46.74	46.86	46.48	-0.02%	45,741
Oct 16, 2026	46.29	47.01	46.15	46.87	46.49	1.03%	67,879
Oct 15, 2026	46.53	46.72	46.16	46.39	46.01	-0.05%	33,192
Oct 14, 2026	46.00	46.66	45.94	46.41	46.04	1.10%	86,255
Oct 13, 2026	45.57	45.96	45.39	45.91	45.54	0.74%	41,191
Oct 12, 2026	44.83	45.80	44.75	45.57	45.21	1.23%	64,800
Oct 9, 2026	44.33	45.14	43.99	45.02	44.66	0.58%	88,551
Oct 8, 2026	43.58	44.81	43.58	44.76	44.40	3.53%	52,920
Oct 7, 2026	43.43	43.82	43.19	43.23	42.88	0.08%	66,001
Oct 6, 2026	42.93	43.24	42.48	43.20	42.85	0.75%	48,366
Oct 5, 2026	42.90	43.10	42.36	42.88	42.53	1.14%	53,528
Oct 2, 2026	42.32	42.72	42.00	42.39	42.05	0.33%	79,307
Oct 1, 2026	41.27	42.35	41.20	42.25	41.91	0.88%	43,599
Sep 30, 2026	41.96	41.98	41.60	41.88	41.55	-0.29%	45,566
Sep 29, 2026	42.59	42.59	41.76	42.00	41.66	-1.72%	69,752
Sep 28, 2026	42.42	42.99	42.42	42.74	42.39	1.63%	51,825
Sep 25, 2026	41.96	42.28	41.79	42.05	41.71	-0.92%	110,484
Sep 24, 2026	41.93	42.51	41.82	42.44	42.10	1.77%	35,621
Sep 23, 2026	41.11	41.80	41.08	41.70	41.37	1.66%	52,455
Sep 22, 2026	41.00	41.17	40.21	41.02	40.69	0.59%	42,462
Sep 21, 2026	40.98	41.36	40.78	40.78	40.45	-1.32%	28,304
Sep 18, 2026	41.33	41.43	40.96	41.33	41.00	-0.54%	35,056
Sep 17, 2026	41.60	42.04	41.41	41.55	41.22	-0.69%	31,640
Sep 16, 2026	42.75	42.82	41.68	41.84	41.51	-1.97%	43,144
Sep 15, 2026	41.92	42.68	41.72	42.68	42.34	1.93%	76,195
Sep 14, 2026	41.90	42.25	41.87	41.87	41.54	1.15%	53,451
Sep 11, 2026	41.21	41.68	40.90	41.40	41.06	0.55%	54,748
Sep 10, 2026	41.07	41.76	40.97	41.17	40.84	0.54%	56,282
Sep 9, 2026	41.22	41.36	40.89	40.95	40.62	0.32%	40,378
Sep 8, 2026	40.84	41.18	40.64	40.82	40.49	0.67%	107,522
Sep 7, 2026	40.31	40.83	40.13	40.55	40.23	1.19%	42,277
Sep 4, 2026	40.08	40.27	39.69	40.08	39.76	0.11%	57,881
Sep 3, 2026	40.02	40.15	39.55	40.03	39.71	-0.36%	42,955