ETR:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.26	24.38	23.74	24.23	24.23	0.12%	27,823
Mar 26, 2026	23.82	24.20	23.71	24.20	24.20	2.11%	28,368
Mar 25, 2026	22.97	23.70	22.89	23.70	23.70	0.94%	20,301
Mar 24, 2026	22.97	23.50	22.94	23.48	23.48	3.89%	30,740
Mar 23, 2026	23.91	24.00	21.41	22.60	22.60	-7.11%	159,778
Mar 20, 2026	24.38	24.78	24.27	24.33	24.33	-1.54%	22,579
Mar 19, 2026	24.42	24.85	24.20	24.71	24.71	1.27%	92,280
Mar 18, 2026	23.77	24.50	23.69	24.40	24.40	1.12%	49,455
Mar 17, 2026	23.74	24.24	23.69	24.13	24.13	3.38%	37,727
Mar 16, 2026	23.25	24.28	23.02	23.34	23.34	2.37%	54,468
Mar 13, 2026	22.54	22.92	22.50	22.80	22.80	2.10%	48,653
Mar 12, 2026	21.73	22.36	21.73	22.33	22.33	2.43%	31,117
Mar 11, 2026	20.73	21.80	20.73	21.80	21.80	4.26%	36,028
Mar 10, 2026	19.97	21.05	19.84	20.91	20.91	0.53%	19,401
Mar 9, 2026	21.09	21.09	20.65	20.80	20.80	0.34%	70,382
Mar 6, 2026	20.22	20.80	20.22	20.73	20.73	2.57%	65,660
Mar 5, 2026	20.50	20.82	20.08	20.21	20.21	-0.10%	156,944
Mar 4, 2026	20.33	20.50	20.11	20.23	20.23	-1.94%	42,466
Mar 3, 2026	20.39	20.82	19.96	20.63	20.63	2.13%	50,524
Mar 2, 2026	20.33	20.47	19.70	20.20	20.20	6.06%	52,944
Feb 27, 2026	18.94	19.18	18.90	19.05	19.05	0.24%	13,268
Feb 26, 2026	18.80	19.00	18.61	19.00	19.00	0.53%	3,925
Feb 25, 2026	18.58	18.90	18.58	18.90	18.90	0.51%	13,408
Feb 24, 2026	18.54	18.81	18.50	18.81	18.81	2.20%	12,647
Feb 23, 2026	18.15	18.62	18.09	18.40	18.40	0.57%	17,469
Feb 20, 2026	18.14	18.35	18.02	18.30	18.30	0.52%	19,206
Feb 19, 2026	18.03	18.20	17.52	18.20	18.20	4.36%	50,946
Feb 18, 2026	17.27	17.62	17.22	17.44	17.44	1.84%	32,765
Feb 17, 2026	17.13	17.32	16.98	17.13	17.13	-0.15%	8,352
Feb 16, 2026	17.10	17.23	17.00	17.15	17.15	1.60%	19,297
Feb 13, 2026	16.72	16.95	16.72	16.88	16.88	1.17%	3,827
Feb 12, 2026	17.23	17.23	16.69	16.69	16.69	-1.97%	14,095
Feb 11, 2026	16.77	17.10	16.71	17.02	17.02	2.41%	73,575
Feb 10, 2026	16.77	16.96	16.59	16.62	16.62	-1.34%	12,916
Feb 9, 2026	16.64	16.86	16.64	16.85	16.85	0.42%	22,030
Feb 6, 2026	16.35	16.78	16.31	16.78	16.78	4.68%	11,923
Feb 5, 2026	16.42	16.55	16.03	16.03	16.03	-3.17%	5,040
Feb 4, 2026	16.59	16.75	16.51	16.55	16.55	0.61%	16,059
Feb 3, 2026	16.22	16.45	16.00	16.45	16.45	0.49%	8,351
Feb 2, 2026	16.14	16.48	16.08	16.37	16.37	-1.03%	13,350
Jan 30, 2026	16.23	16.54	16.07	16.54	16.54	2.13%	14,014
Jan 29, 2026	16.05	16.37	16.05	16.20	16.20	1.38%	21,441
Jan 28, 2026	15.93	16.06	15.77	15.98	15.98	0.53%	8,351
Jan 27, 2026	15.90	15.94	15.81	15.89	15.89	-0.90%	7,535
Jan 26, 2026	15.85	16.04	15.85	16.04	16.04	0.34%	11,435
Jan 23, 2026	15.64	15.98	15.61	15.98	15.98	2.30%	16,223
Jan 22, 2026	16.15	16.15	15.55	15.62	15.62	-2.44%	21,986
Jan 21, 2026	15.79	16.14	15.77	16.01	16.01	2.93%	10,833
Jan 20, 2026	15.60	15.71	15.36	15.56	15.56	-1.30%	50,403
Jan 19, 2026	15.54	15.83	15.49	15.76	15.76	0.51%	33,604