ETR:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	21.45	21.74	21.43	21.72	-	2.16%	5,542
Jun 18, 2026	21.64	21.82	21.24	21.26	21.26	-2.07%	16,625
Jun 17, 2026	21.83	22.03	21.51	21.71	21.71	-0.18%	7,057
Jun 16, 2026	21.65	21.95	21.48	21.75	21.75	0.14%	30,402
Jun 15, 2026	21.72	21.99	21.50	21.72	21.72	-4.82%	33,311
Jun 12, 2026	23.23	23.24	22.40	22.82	22.82	-5.00%	41,814
Jun 11, 2026	23.66	24.18	23.62	24.02	24.02	3.18%	12,562
Jun 10, 2026	22.68	23.28	22.60	23.28	23.28	3.28%	6,669
Jun 9, 2026	23.12	23.15	22.49	22.54	22.54	-2.21%	8,272
Jun 8, 2026	23.55	23.61	23.00	23.05	23.05	0.48%	13,903
Jun 5, 2026	22.77	23.06	22.69	22.94	22.94	0.26%	3,893
Jun 4, 2026	23.07	23.09	22.76	22.88	22.88	-1.72%	7,204
Jun 3, 2026	22.90	23.30	22.86	23.28	23.28	2.78%	14,327
Jun 2, 2026	22.26	22.79	22.25	22.65	22.65	0.35%	4,323
Jun 1, 2026	22.35	22.58	22.07	22.57	22.57	3.11%	16,003
May 29, 2026	21.83	22.09	21.81	21.89	21.89	0.32%	19,140
May 28, 2026	21.91	22.00	21.60	21.82	21.82	0.46%	19,205
May 27, 2026	22.10	22.14	21.58	21.72	21.72	-2.78%	8,359
May 26, 2026	21.75	22.41	21.75	22.34	22.34	2.71%	19,394
May 25, 2026	21.66	21.86	21.62	21.75	21.75	-2.29%	18,296
May 22, 2026	22.69	22.75	22.15	22.26	22.26	-2.67%	9,347
May 21, 2026	22.63	23.08	22.50	22.87	22.87	0.48%	11,182
May 20, 2026	23.28	23.50	22.58	22.76	22.76	-2.11%	10,861
May 19, 2026	23.28	23.52	23.19	23.25	23.25	-0.51%	17,136
May 18, 2026	23.10	23.50	22.86	23.37	23.37	3.82%	21,656
May 15, 2026	22.55	22.69	22.40	22.51	22.51	0.58%	6,058
May 14, 2026	22.44	22.59	22.27	22.38	22.38	-0.53%	5,025
May 13, 2026	22.52	22.81	22.48	22.50	22.50	0.18%	8,910
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