ETR:RE21 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	14.92	14.92	14.92	14.92	14.92	0.34%	3
Jun 8, 2026	14.93	14.93	14.82	14.87	14.87	-0.13%	74
Jun 5, 2026	14.78	14.89	14.78	14.89	14.89	1.36%	394
Jun 4, 2026	14.77	14.77	14.69	14.69	14.69	0.75%	7
Jun 3, 2026	14.82	14.83	14.58	14.58	14.58	-0.95%	20
Jun 2, 2026	14.72	14.72	14.72	14.72	14.72	0.62%	10
Jun 1, 2026	14.85	14.85	14.63	14.63	14.63	-1.75%	85
May 29, 2026	14.89	14.89	14.89	14.89	14.89	0.20%	6
May 28, 2026	14.86	14.86	14.86	14.86	14.86	0.20%	89
May 27, 2026	14.81	14.83	14.81	14.83	14.83	-1.26%	925
May 26, 2026	15.02	15.02	15.02	15.02	15.02	0.13%	5
May 25, 2026	15.08	15.09	15.00	15.00	15.00	0.07%	22
May 22, 2026	14.99	14.99	14.99	14.99	14.99	0.33%	11
May 21, 2026	14.97	14.97	14.94	14.94	14.94	0.88%	500
May 20, 2026	14.87	14.87	14.81	14.81	14.81	-	60
May 19, 2026	14.81	14.81	14.81	14.81	14.81	1.86%	108
May 18, 2026	14.54	14.54	14.54	14.54	14.54	0.97%	7
May 15, 2026	14.53	14.53	14.40	14.40	14.40	-1.03%	124
May 14, 2026	14.55	14.55	14.55	14.55	14.55	-	43
May 13, 2026	14.50	14.55	14.49	14.55	14.55	-0.07%	3,511
May 12, 2026	14.73	14.73	14.56	14.56	14.56	-0.27%	733
May 11, 2026	14.48	14.60	14.48	14.60	14.60	0.27%	411
May 8, 2026	14.56	14.56	14.56	14.56	14.56	-0.75%	10
May 7, 2026	14.77	14.77	14.67	14.67	14.67	-0.20%	90
May 6, 2026	14.68	14.70	14.62	14.70	14.70	1.03%	846
May 5, 2026	14.55	14.55	14.55	14.55	14.55	-0.75%	108
May 4, 2026	14.94	14.94	14.66	14.66	14.66	-1.35%	249
Apr 30, 2026	14.86	14.86	14.86	14.86	14.86	0.88%	9
Apr 29, 2026	14.73	14.73	14.73	14.73	14.73	-1.34%	11
Apr 28, 2026	14.99	14.99	14.93	14.93	14.93	-0.13%	1,489
Apr 27, 2026	14.86	14.95	14.86	14.95	14.95	0.61%	13
Apr 24, 2026	14.86	14.86	14.86	14.86	14.86	-0.40%	12
Apr 23, 2026	14.84	14.92	14.81	14.92	14.92	1.15%	143
Apr 22, 2026	14.86	14.86	14.75	14.75	14.75	-2.19%	11
Apr 21, 2026	15.04	15.08	15.04	15.08	15.08	-	251
Apr 20, 2026	15.02	15.08	15.02	15.08	15.08	0.53%	79
Apr 17, 2026	15.17	15.17	15.00	15.00	15.00	-1.19%	1,140
Apr 16, 2026	15.18	15.18	15.18	15.18	15.18	0.60%	15
Apr 15, 2026	15.19	15.19	15.08	15.09	15.09	-0.59%	218
Apr 14, 2026	15.19	15.19	15.15	15.18	15.18	1.00%	531
Apr 13, 2026	15.13	15.13	15.03	15.03	15.03	-1.18%	1,329
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