ETR:R7R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.30	36.30	36.30	36.30	36.30	4.19%	8
Aug 20, 2026	34.84	34.84	34.84	34.84	34.84	-1.47%	23
Aug 19, 2026	35.25	35.36	35.25	35.36	35.36	1.00%	10
Aug 18, 2026	36.50	36.50	34.86	35.01	35.01	-5.20%	767
Aug 17, 2026	36.93	36.93	36.93	36.93	36.93	0.85%	-
Aug 14, 2026	36.57	36.62	36.57	36.62	36.62	1.05%	443
Aug 13, 2026	35.76	36.38	35.76	36.24	36.24	1.23%	62
Aug 12, 2026	35.80	35.90	35.80	35.80	35.80	0.11%	170
Aug 11, 2026	35.02	35.76	35.02	35.76	35.76	2.00%	10
Aug 10, 2026	35.00	35.51	34.95	35.06	35.06	0.40%	677
Aug 7, 2026	35.28	35.38	34.92	34.92	34.92	-11.82%	107
Aug 6, 2026	39.40	39.79	39.40	39.60	39.60	-2.70%	583
Aug 5, 2026	40.70	40.70	40.70	40.70	40.70	0.32%	-
Aug 4, 2026	40.34	40.57	40.34	40.57	40.57	4.00%	15
Aug 3, 2026	39.01	39.01	39.01	39.01	39.01	6.73%	50
Jul 31, 2026	37.47	37.72	36.55	36.55	36.55	-0.81%	162
Jul 30, 2026	36.85	36.85	36.85	36.85	36.85	2.93%	-
Jul 29, 2026	35.80	35.80	35.80	35.80	35.80	-1.00%	-
Jul 28, 2026	36.16	36.16	36.16	36.16	36.16	1.54%	-
Jul 27, 2026	35.53	35.61	35.53	35.61	35.61	0.37%	85
Jul 24, 2026	35.98	36.00	35.48	35.48	35.48	-0.50%	201
Jul 23, 2026	36.74	36.74	35.66	35.66	35.66	-4.19%	76
Jul 22, 2026	38.01	38.01	37.22	37.22	37.22	0.35%	532
Jul 21, 2026	36.41	37.09	36.41	37.09	37.09	3.00%	500
Jul 20, 2026	36.01	36.01	36.01	36.01	36.01	0.92%	-
Jul 17, 2026	35.68	35.68	35.68	35.68	35.68	-5.36%	20
Jul 16, 2026	36.62	37.70	36.62	37.70	37.70	-1.18%	362
Jul 15, 2026	38.15	38.15	38.15	38.15	38.15	0.90%	20
Jul 14, 2026	37.81	37.81	37.81	37.81	37.81	0.13%	-
Jul 13, 2026	38.65	38.65	37.29	37.76	37.76	-0.74%	36
Jul 10, 2026	37.78	38.10	37.78	38.04	38.04	8.01%	19
Jul 8, 2026	35.93	35.93	35.22	35.22	35.22	-6.85%	50
Jul 7, 2026	37.81	37.81	37.81	37.81	37.81	-1.31%	100
Jul 6, 2026	38.31	38.31	38.31	38.31	38.31	-6.61%	-
Jul 1, 2026	40.55	41.02	40.55	41.02	41.02	14.01%	15
Jun 29, 2026	35.98	35.98	35.98	35.98	35.98	-0.14%	28
Jun 26, 2026	35.21	36.03	35.16	36.03	36.03	1.84%	56
Jun 25, 2026	34.79	35.38	34.79	35.38	35.38	2.55%	413
Jun 24, 2026	34.00	34.50	34.00	34.50	34.50	1.77%	477
Jun 23, 2026	34.12	34.12	33.90	33.90	33.90	-2.78%	102
Jun 22, 2026	34.96	34.96	34.87	34.87	34.87	-6.14%	644
Jun 19, 2026	37.15	37.15	37.15	37.15	37.15	3.86%	3
Jun 18, 2026	34.95	35.77	34.95	35.77	35.77	0.28%	58
Jun 17, 2026	35.41	35.67	35.41	35.67	35.67	0.48%	152
Jun 16, 2026	36.23	36.26	35.50	35.50	35.50	-3.82%	802
Jun 15, 2026	37.14	37.14	36.62	36.91	36.91	-0.05%	257
Jun 12, 2026	39.54	39.54	36.57	36.93	36.93	1.82%	90
Jun 11, 2026	36.60	36.60	36.27	36.27	36.27	0.72%	527
Jun 10, 2026	36.60	36.74	36.01	36.01	36.01	-1.07%	466
Jun 9, 2026	38.90	38.90	36.40	36.40	36.40	-6.35%	174