ETR:RE21 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	14.68	14.77	14.65	19.00	19.00	30.23%	1,864
Oct 7, 2026	14.71	14.71	14.59	14.59	14.59	-0.55%	1,462
Oct 6, 2026	14.71	14.76	14.67	14.67	14.67	-	2,112
Oct 5, 2026	14.78	14.78	14.67	14.67	14.67	-1.01%	178
Oct 2, 2026	14.74	14.82	14.74	14.82	14.82	0.88%	-
Oct 1, 2026	14.66	14.80	14.57	14.69	14.69	-0.68%	1,883
Sep 30, 2026	14.99	14.99	14.76	14.79	14.79	-0.40%	329
Sep 29, 2026	14.86	14.90	14.85	14.85	14.85	-0.47%	712
Sep 28, 2026	15.04	15.04	14.92	14.92	14.92	-0.40%	66
Sep 25, 2026	15.04	15.09	14.89	14.98	14.98	-1.19%	893
Sep 24, 2026	15.05	15.16	15.05	15.16	15.16	0.53%	118
Sep 23, 2026	15.18	15.23	15.08	15.08	15.08	-1.05%	160
Sep 22, 2026	15.27	15.27	15.18	15.24	15.24	-0.07%	470
Sep 21, 2026	15.02	15.25	15.02	15.25	15.25	2.49%	189
Sep 18, 2026	15.01	15.09	14.88	14.88	14.88	-1.52%	41
Sep 17, 2026	15.04	15.11	15.02	15.11	15.11	0.73%	1,605
Sep 16, 2026	14.86	15.00	14.86	15.00	15.00	0.81%	193
Sep 15, 2026	14.67	14.88	14.65	14.88	14.88	0.54%	565
Sep 14, 2026	14.82	14.82	14.80	14.80	14.80	-0.40%	339
Sep 11, 2026	14.93	14.99	14.85	14.86	14.86	-0.67%	731
Sep 10, 2026	14.89	14.96	14.89	14.96	14.96	0.34%	4
Sep 9, 2026	14.90	15.02	14.90	14.91	14.91	0.27%	551
Sep 8, 2026	14.93	14.93	14.82	14.87	14.87	-0.13%	946
Sep 7, 2026	15.01	15.01	14.88	14.89	14.89	-0.33%	300
Sep 4, 2026	14.90	14.94	14.87	14.94	14.94	0.47%	829
Sep 3, 2026	14.95	14.95	14.82	14.87	14.87	-0.54%	1,719
Sep 2, 2026	15.04	15.04	14.93	14.95	14.95	-0.47%	252
Sep 1, 2026	15.32	15.32	15.00	15.02	15.02	-2.47%	287
Aug 31, 2026	15.40	15.40	15.40	15.40	15.40	-	-
Aug 28, 2026	15.24	15.40	15.24	15.40	15.40	0.46%	128
Aug 27, 2026	15.11	15.33	15.10	15.33	15.33	-	270
Aug 26, 2026	15.26	15.33	15.24	15.33	15.33	-	89
Aug 25, 2026	15.21	15.33	15.21	15.33	15.33	-0.33%	53
Aug 24, 2026	15.13	15.38	15.13	15.38	15.38	1.65%	228
Aug 21, 2026	15.27	15.29	15.10	15.13	15.13	-1.63%	228
Aug 20, 2026	15.22	15.38	15.21	15.38	15.38	-	130
Aug 19, 2026	15.19	15.38	15.16	15.38	15.38	-0.71%	183
Aug 18, 2026	15.07	15.49	15.06	15.49	15.49	1.57%	445
Aug 17, 2026	15.16	15.25	15.05	15.25	15.25	-0.91%	504
Aug 14, 2026	15.27	15.39	15.19	15.39	15.39	-	74
Aug 13, 2026	15.34	15.39	15.34	15.39	15.39	1.25%	51
Aug 12, 2026	15.30	15.31	15.20	15.20	15.20	-2.69%	265
Aug 11, 2026	15.38	15.62	15.30	15.62	15.62	2.09%	798
Aug 10, 2026	15.30	15.30	15.30	15.30	15.30	-0.91%	2
Aug 7, 2026	15.48	15.48	15.44	15.44	15.44	-1.97%	258
Aug 6, 2026	15.40	15.75	15.40	15.75	15.75	2.27%	901
Aug 5, 2026	15.57	15.57	15.40	15.40	15.40	-0.77%	114
Aug 4, 2026	15.47	15.54	15.43	15.52	15.52	0.78%	108
Aug 3, 2026	15.34	15.46	15.34	15.40	15.40	2.67%	301
Jul 31, 2026	15.27	15.27	15.00	15.00	15.00	-2.02%	518