ETR:RE21 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	15.21	15.21	15.21	15.21	15.21	0.40%	200
Apr 8, 2026	15.15	15.15	15.15	15.15	15.15	-	130
Apr 7, 2026	15.07	15.15	15.07	15.15	15.15	1.75%	3,008
Apr 2, 2026	14.89	14.89	14.89	14.89	14.89	1.09%	186
Apr 1, 2026	14.74	14.74	14.73	14.73	14.73	1.10%	320
Mar 31, 2026	14.54	14.58	14.54	14.57	14.57	0.76%	930
Mar 30, 2026	14.46	14.46	14.46	14.46	14.46	1.05%	591
Mar 27, 2026	14.31	14.31	14.31	14.31	14.31	-2.52%	6
Mar 26, 2026	14.68	14.68	14.68	14.68	14.68	0.48%	100
Mar 23, 2026	14.61	14.61	14.61	14.61	14.61	-1.75%	534
Mar 19, 2026	14.87	14.87	14.87	14.87	14.87	-2.24%	171
Mar 18, 2026	15.23	15.23	15.21	15.21	15.21	0.86%	2,635
Mar 16, 2026	15.09	15.11	15.08	15.08	15.08	1.62%	710
Mar 10, 2026	14.84	14.84	14.84	14.84	14.84	0.95%	1,026
Mar 9, 2026	14.62	14.70	14.62	14.70	14.70	-1.54%	181
Mar 6, 2026	14.93	14.93	14.93	14.93	14.93	0.07%	511
Mar 4, 2026	14.81	14.99	14.81	14.92	14.92	0.47%	5,108
Mar 3, 2026	15.06	15.06	14.85	14.85	14.85	-5.47%	813
Mar 2, 2026	15.60	15.71	15.60	15.71	15.71	3.83%	669
Feb 27, 2026	15.24	15.24	15.13	15.13	15.13	-6.66%	265
Feb 25, 2026	16.21	16.26	16.21	16.21	16.21	-0.98%	612
Feb 24, 2026	16.37	16.37	16.37	16.37	16.37	2.31%	350
Feb 23, 2026	16.00	16.00	16.00	16.00	16.00	0.57%	3
Feb 20, 2026	15.90	15.91	15.90	15.91	15.91	1.27%	115
Feb 19, 2026	15.85	15.85	15.71	15.71	15.71	-2.42%	285
Feb 18, 2026	16.12	16.12	16.10	16.10	16.10	-1.41%	301
Feb 17, 2026	16.25	16.34	16.25	16.33	16.33	4.15%	900
Feb 16, 2026	15.86	15.86	15.68	15.68	15.68	1.49%	16
Feb 11, 2026	15.33	15.45	15.33	15.45	15.45	1.78%	204
Feb 10, 2026	15.18	15.18	15.18	15.18	15.18	-	228
Feb 9, 2026	15.18	15.18	15.18	15.18	15.18	0.93%	71
Feb 4, 2026	15.04	15.04	15.04	15.04	15.04	2.38%	200
Feb 3, 2026	14.60	14.69	14.60	14.69	14.69	-	203
Feb 2, 2026	14.69	14.69	14.69	14.69	14.69	1.17%	7
Jan 30, 2026	14.52	14.52	14.52	14.52	14.52	0.76%	341
Jan 29, 2026	14.45	14.45	14.41	14.41	14.41	-0.35%	955
Jan 28, 2026	14.14	14.46	14.14	14.46	14.46	0.07%	6,189
Jan 27, 2026	14.45	14.45	14.45	14.45	14.45	-0.76%	90
Jan 26, 2026	14.56	14.56	14.56	14.56	14.56	1.32%	250
Jan 23, 2026	14.37	14.37	14.37	14.37	14.37	-0.76%	6
Jan 22, 2026	14.48	14.48	14.48	14.48	14.48	-	40
Jan 21, 2026	14.48	14.48	14.48	14.48	14.48	-1.70%	1
Jan 20, 2026	14.75	14.75	14.73	14.73	14.73	-1.14%	800
Jan 19, 2026	14.90	14.90	14.90	14.90	14.90	0.61%	855
Jan 15, 2026	14.96	14.96	14.81	14.81	14.81	-0.60%	95
Jan 14, 2026	14.94	14.94	14.90	14.90	14.90	-1.97%	708
Jan 12, 2026	15.20	15.20	15.20	15.20	15.20	-0.26%	1
Jan 9, 2026	15.24	15.24	15.24	15.24	15.24	-1.10%	20
Jan 8, 2026	15.47	15.47	15.36	15.41	15.41	-0.13%	710
Jan 7, 2026	15.43	15.43	15.43	15.43	15.43	0.52%	10