ETR:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	29.48	29.54	29.34	29.47	29.47	0.92%	379
Oct 20, 2026	29.76	30.04	28.88	29.20	29.20	-1.12%	17,901
Oct 19, 2026	30.20	30.30	29.41	29.53	29.53	-0.61%	20,498
Oct 16, 2026	29.56	29.95	29.47	29.71	29.71	0.17%	9,113
Oct 15, 2026	29.86	29.90	29.46	29.66	29.66	-1.56%	14,093
Oct 14, 2026	29.69	30.38	29.69	30.13	30.13	1.82%	15,579
Oct 13, 2026	29.28	29.60	29.03	29.59	29.59	1.82%	7,780
Oct 12, 2026	29.12	29.39	28.56	29.06	29.06	-2.12%	10,230
Oct 9, 2026	29.68	29.87	29.41	29.69	29.69	-1.33%	12,108
Oct 8, 2026	28.90	30.11	28.90	30.09	30.09	4.73%	13,423
Oct 7, 2026	28.59	29.08	28.44	28.73	28.73	0.10%	21,673
Oct 6, 2026	28.81	29.19	28.34	28.70	28.70	-2.01%	27,657
Oct 5, 2026	29.46	29.68	28.95	29.29	29.29	1.17%	23,337
Oct 2, 2026	29.83	29.83	28.95	28.95	28.95	-3.05%	33,609
Oct 1, 2026	29.50	30.15	29.21	29.86	29.86	-0.50%	11,902
Sep 30, 2026	29.70	30.09	29.53	30.01	30.01	0.37%	13,072
Sep 29, 2026	31.21	31.21	29.90	29.90	29.90	-4.20%	18,288
Sep 28, 2026	31.06	31.50	31.06	31.21	31.21	1.20%	8,235
Sep 25, 2026	31.29	31.33	30.54	30.84	30.84	-2.16%	26,204
Sep 24, 2026	31.02	31.63	31.02	31.52	31.52	2.17%	29,707
Sep 23, 2026	30.21	30.87	30.04	30.85	30.85	4.26%	98,150
Sep 22, 2026	29.48	29.73	28.71	29.59	29.59	0.96%	14,334
Sep 21, 2026	29.32	29.61	29.21	29.31	29.31	-1.08%	10,390
Sep 18, 2026	29.52	29.63	29.22	29.63	29.63	-0.27%	20,807
Sep 17, 2026	29.18	29.73	29.12	29.71	29.71	2.20%	17,584
Sep 16, 2026	29.56	29.72	28.95	29.07	29.07	-0.99%	9,328
Sep 15, 2026	28.84	29.36	28.63	29.36	29.36	3.49%	20,019
Sep 14, 2026	29.34	29.60	27.92	28.37	28.37	-1.73%	52,075
Sep 11, 2026	28.89	29.07	28.60	28.87	28.87	-0.31%	32,068
Sep 10, 2026	28.76	29.22	28.70	28.96	28.96	0.45%	10,087
Sep 9, 2026	28.86	29.02	28.77	28.83	28.83	1.91%	12,155
Sep 8, 2026	28.29	28.51	28.00	28.29	28.29	0.21%	13,954
Sep 7, 2026	28.10	28.36	28.01	28.23	28.23	2.10%	6,774
Sep 4, 2026	28.03	28.03	27.57	27.65	27.65	-2.47%	8,661
Sep 3, 2026	28.20	28.47	28.09	28.35	28.35	1.29%	11,556
Sep 2, 2026	28.42	28.42	27.81	27.99	27.99	-0.04%	10,831
Sep 1, 2026	27.77	28.00	27.44	28.00	28.00	3.51%	5,951
Aug 31, 2026	27.16	27.52	26.84	27.05	27.05	1.73%	14,810
Aug 28, 2026	26.58	26.64	26.50	26.59	26.59	0.68%	1,615
Aug 27, 2026	26.82	26.82	26.29	26.41	26.41	-1.79%	4,291
Aug 26, 2026	26.58	26.90	26.47	26.89	26.89	-0.19%	4,426
Aug 25, 2026	27.17	27.27	26.87	26.94	26.94	-0.37%	7,399
Aug 24, 2026	27.93	27.93	27.01	27.04	27.04	-3.05%	7,765
Aug 21, 2026	28.19	28.39	27.89	27.89	27.89	-0.61%	9,193
Aug 20, 2026	27.80	28.20	27.80	28.06	28.06	2.56%	12,994
Aug 19, 2026	27.70	27.82	27.35	27.36	27.36	-0.44%	5,736
Aug 18, 2026	27.32	27.74	27.32	27.48	27.48	1.14%	8,873
Aug 17, 2026	26.87	27.17	26.79	27.17	27.17	1.46%	9,813
Aug 14, 2026	26.52	26.86	26.43	26.78	26.78	1.44%	19,717
Aug 13, 2026	26.13	26.40	25.90	26.40	26.40	0.80%	3,446