ETR:R7R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	38.54	38.54	38.42	38.42	38.42	-0.47%	-
Oct 7, 2026	39.60	39.93	38.51	38.60	38.60	-1.40%	939
Oct 6, 2026	38.29	39.15	37.97	39.15	39.15	3.16%	21
Oct 5, 2026	39.05	39.05	37.95	37.95	37.95	-2.57%	60
Oct 2, 2026	38.30	38.95	38.30	38.95	38.95	2.64%	230
Oct 1, 2026	37.72	37.95	37.61	37.95	37.95	3.52%	-
Sep 30, 2026	36.83	37.29	36.66	36.66	36.66	-0.81%	40
Sep 29, 2026	36.75	37.25	36.75	36.96	36.96	-0.59%	-
Sep 28, 2026	38.32	38.32	37.18	37.18	37.18	-3.50%	185
Sep 25, 2026	39.07	39.07	38.53	38.53	38.53	2.66%	495
Sep 24, 2026	38.07	38.07	37.53	37.53	37.53	-3.20%	86
Sep 23, 2026	39.55	39.55	38.61	38.77	38.77	-0.26%	729
Sep 22, 2026	38.28	38.87	38.24	38.87	38.87	3.24%	149
Sep 21, 2026	36.92	37.65	36.92	37.65	37.65	2.87%	84
Sep 18, 2026	39.22	39.22	36.60	36.60	36.60	-6.94%	170
Sep 17, 2026	37.86	39.33	37.86	39.33	39.33	6.07%	122
Sep 16, 2026	37.34	37.34	37.08	37.08	37.08	2.06%	7
Sep 15, 2026	35.91	36.33	35.91	36.33	36.33	0.61%	-
Sep 14, 2026	35.90	36.11	35.74	36.11	36.11	-1.98%	-
Sep 11, 2026	35.53	36.84	35.53	36.84	36.84	2.50%	200
Sep 10, 2026	36.82	36.82	35.94	35.94	35.94	-2.79%	-
Sep 9, 2026	37.15	37.15	36.69	36.97	36.97	-2.71%	10
Sep 8, 2026	36.87	38.00	36.87	38.00	38.00	-1.09%	3
Sep 7, 2026	37.38	38.42	37.02	38.42	38.42	4.72%	80
Sep 4, 2026	35.87	36.69	35.87	36.69	36.69	4.59%	429
Sep 3, 2026	34.73	35.08	34.54	35.08	35.08	2.42%	72
Sep 2, 2026	33.00	34.25	33.00	34.25	34.25	2.61%	90
Sep 1, 2026	34.46	34.46	33.25	33.38	33.38	-1.85%	881
Aug 31, 2026	34.25	34.25	34.01	34.01	34.01	-3.19%	132
Aug 28, 2026	35.41	35.41	35.10	35.13	35.13	-1.60%	310
Aug 27, 2026	35.70	35.70	35.70	35.70	35.70	2.73%	-
Aug 26, 2026	34.75	34.75	34.75	34.75	34.75	0.32%	-
Aug 25, 2026	34.64	34.64	34.64	34.64	34.64	-	-
Aug 24, 2026	34.64	34.64	34.64	34.64	34.64	-4.57%	150
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