ETR:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	22.44	22.80	22.39	22.46	22.46	0.81%	11,596
May 11, 2026	22.14	22.35	22.07	22.28	22.28	1.27%	8,598
May 8, 2026	21.92	22.03	21.65	22.00	22.00	1.20%	17,553
May 7, 2026	21.71	21.74	21.24	21.74	21.74	-0.78%	18,259
May 6, 2026	22.38	22.51	21.01	21.91	21.91	-3.90%	66,968
May 5, 2026	22.82	23.22	22.71	22.80	22.80	-0.22%	25,869
May 4, 2026	22.75	22.85	22.33	22.85	22.85	1.42%	17,284
Apr 30, 2026	22.24	22.75	21.90	22.53	22.53	2.41%	26,303
Apr 29, 2026	21.62	22.04	21.62	22.00	22.00	1.85%	12,599
Apr 28, 2026	21.75	21.92	21.48	21.60	21.60	2.08%	16,227
Apr 27, 2026	20.99	21.54	20.99	21.16	21.16	1.39%	11,707
Apr 24, 2026	21.15	21.24	20.80	20.87	20.87	-0.43%	11,659
Apr 23, 2026	21.40	21.45	20.94	20.96	20.96	-0.85%	11,713
Apr 22, 2026	20.54	21.19	20.54	21.14	21.14	3.42%	20,086
Apr 21, 2026	20.28	20.67	20.21	20.44	20.44	1.09%	13,860
Apr 20, 2026	20.36	20.45	20.01	20.22	20.22	2.82%	25,784
Apr 17, 2026	20.96	21.05	19.53	19.67	19.67	-5.91%	43,637
Apr 16, 2026	20.45	21.03	20.43	20.90	20.90	1.65%	23,002
Apr 15, 2026	21.16	21.25	20.51	20.56	20.56	-2.56%	48,665
Apr 14, 2026	21.48	21.65	21.03	21.10	21.10	-2.72%	20,845
Apr 13, 2026	22.01	22.06	21.50	21.69	21.69	0.60%	31,035
Apr 10, 2026	22.08	22.35	21.46	21.56	21.56	-5.81%	54,558
Apr 9, 2026	22.73	23.02	22.60	22.89	22.89	1.82%	25,055
Apr 8, 2026	21.06	23.00	20.60	22.48	22.48	-6.18%	117,832
Apr 7, 2026	24.34	24.54	23.92	23.96	23.96	-0.99%	30,787
Apr 2, 2026	24.14	24.50	24.03	24.20	24.20	2.89%	15,890
Apr 1, 2026	23.59	24.10	23.34	23.52	23.52	-4.89%	52,090
Mar 31, 2026	24.07	24.73	24.07	24.73	24.73	1.19%	17,794
Mar 30, 2026	24.38	24.55	24.16	24.44	24.44	0.87%	36,947
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