ETR:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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