ETR:RDEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.72	28.08	26.88	26.88	26.88	-4.95%	40,687
May 12, 2026	27.68	28.32	27.68	28.28	28.28	-0.42%	15,924
May 11, 2026	28.80	28.84	28.22	28.40	28.40	-0.35%	31,397
May 8, 2026	28.46	28.70	28.30	28.50	28.50	-0.14%	10,628
May 7, 2026	28.52	28.86	28.24	28.54	28.54	-6.24%	33,379
May 6, 2026	30.60	31.28	30.38	30.44	29.88	-1.87%	4,276
May 5, 2026	31.54	31.54	30.98	31.02	30.45	-0.96%	7,263
May 4, 2026	31.20	31.40	31.20	31.32	30.75	0.77%	376
Apr 30, 2026	30.64	31.32	30.64	31.08	30.51	1.44%	1,421
Apr 29, 2026	30.54	30.64	30.54	30.64	30.08	-0.84%	1,053
Apr 28, 2026	30.82	31.08	30.60	30.90	30.34	-1.21%	188,920
Apr 27, 2026	31.14	31.50	30.90	31.28	30.71	0.58%	93,259
Apr 24, 2026	31.16	31.16	30.80	31.10	30.53	0.71%	5,871
Apr 23, 2026	31.12	31.12	30.76	30.88	30.32	-2.59%	6,095
Apr 22, 2026	31.72	32.02	31.70	31.70	31.12	-0.81%	4,208
Apr 21, 2026	31.28	32.16	31.28	31.96	31.38	2.63%	595
Apr 20, 2026	31.04	31.14	31.04	31.14	30.57	-0.45%	88
Apr 17, 2026	31.70	31.70	31.28	31.28	30.71	0.51%	1,843
Apr 16, 2026	30.28	31.12	30.28	31.12	30.55	2.50%	969
Apr 15, 2026	29.86	30.36	29.86	30.36	29.81	2.71%	751
Apr 14, 2026	29.28	29.66	29.28	29.56	29.02	2.28%	3,567
Apr 13, 2026	28.40	28.90	28.32	28.90	28.37	2.05%	1,507
Apr 10, 2026	28.70	28.70	28.22	28.32	27.80	-0.70%	197
Apr 9, 2026	28.92	28.92	28.50	28.52	28.00	-2.66%	104
Apr 8, 2026	29.54	29.64	29.30	29.30	28.77	1.17%	882
Apr 7, 2026	29.40	29.52	28.96	28.96	28.43	-0.34%	2,368
Apr 2, 2026	28.80	29.06	28.72	29.06	28.53	1.04%	3,427
Apr 1, 2026	28.16	28.76	28.16	28.76	28.24	0.21%	1,834
Mar 31, 2026	28.68	28.70	28.68	28.70	28.18	0.42%	373
Mar 30, 2026	28.02	28.58	28.02	28.58	28.06	2.81%	26
Mar 27, 2026	28.06	28.12	27.80	27.80	27.29	-0.29%	1,496
Mar 26, 2026	28.22	28.26	27.88	27.88	27.37	0.14%	367
Mar 25, 2026	28.06	28.06	27.64	27.84	27.33	-1.28%	922
Mar 24, 2026	29.00	29.00	28.20	28.20	27.69	-1.26%	346
Mar 23, 2026	28.60	29.10	28.56	28.56	28.04	-0.97%	1,845
Mar 20, 2026	29.26	29.26	28.84	28.84	28.31	-1.37%	70
Mar 19, 2026	29.64	29.64	29.24	29.24	28.71	-1.75%	100
Mar 18, 2026	30.00	30.00	29.70	29.76	29.22	-2.55%	535
Mar 17, 2026	29.76	30.54	29.76	30.54	29.98	1.94%	2,239
Mar 16, 2026	29.50	29.96	29.50	29.96	29.41	0.40%	252
Mar 13, 2026	29.94	29.94	29.84	29.84	29.30	-0.67%	92
Mar 12, 2026	29.98	30.38	29.98	30.04	29.49	-0.53%	1,421
Mar 11, 2026	30.08	30.28	29.98	30.20	29.65	-0.53%	856
Mar 10, 2026	30.24	30.36	30.06	30.36	29.81	-1.04%	2,576
Mar 9, 2026	30.22	30.68	30.22	30.68	30.12	0.26%	227
Mar 6, 2026	30.36	30.72	30.32	30.60	30.04	1.06%	16,256
Mar 5, 2026	29.32	30.28	29.32	30.28	29.73	2.71%	14,508
Mar 4, 2026	29.78	29.78	29.44	29.48	28.94	-1.21%	1,553
Mar 3, 2026	29.62	29.84	29.24	29.84	29.30	1.22%	3,351
Mar 2, 2026	29.06	29.50	29.06	29.48	28.94	0.48%	1,915