ETR:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	34.74	34.74	34.74	34.74	-	-0.57%	-
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
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