ETR:RP8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	87.26	88.50	86.66	86.66	86.66	-0.09%	102
Oct 7, 2026	87.34	87.36	86.74	86.74	86.74	0.09%	102
Oct 6, 2026	84.98	86.66	84.32	86.66	86.66	-0.12%	220
Oct 5, 2026	89.08	89.16	86.76	86.76	86.76	-2.17%	197
Oct 2, 2026	88.44	89.42	88.44	88.68	88.68	2.57%	-
Oct 1, 2026	87.82	87.82	86.46	86.46	86.46	-0.76%	-
Sep 30, 2026	88.14	88.14	87.12	87.12	87.12	-0.89%	-
Sep 29, 2026	88.46	88.46	87.76	87.90	87.90	1.08%	202
Sep 28, 2026	88.68	88.68	86.96	86.96	86.96	0.46%	-
Sep 25, 2026	87.48	87.48	86.56	86.56	86.56	0.63%	-
Sep 24, 2026	87.54	87.54	86.02	86.02	86.02	-2.03%	-
Sep 23, 2026	88.04	88.52	87.44	87.80	87.80	0.53%	22
Sep 22, 2026	86.06	87.34	86.06	87.34	87.34	1.30%	-
Sep 21, 2026	86.04	86.36	86.04	86.22	86.22	0.47%	-
Sep 18, 2026	86.84	86.84	85.82	85.82	85.82	-0.95%	-
Sep 17, 2026	85.62	87.66	85.62	86.64	86.64	-1.03%	-
Sep 16, 2026	87.04	87.54	86.88	87.54	87.54	0.88%	-
Sep 15, 2026	87.08	87.64	86.78	86.78	86.78	0.67%	-
Sep 14, 2026	86.52	86.98	86.20	86.20	86.20	-0.28%	-
Sep 11, 2026	86.76	88.50	86.44	86.44	86.44	1.93%	50
Sep 10, 2026	85.94	85.94	84.70	84.80	84.80	-1.99%	63
Sep 9, 2026	88.12	88.12	86.52	86.52	86.52	-2.46%	-
Sep 8, 2026	90.22	90.22	88.70	88.70	88.70	-1.82%	-
Sep 4, 2026	90.34	90.34	90.34	90.34	90.34	2.15%	-
Sep 3, 2026	88.44	88.44	88.44	88.44	88.44	-0.34%	-
Sep 2, 2026	88.74	88.74	88.74	88.74	88.74	-0.34%	-
Sep 1, 2026	89.04	89.04	89.04	89.04	89.04	-1.61%	-
Aug 31, 2026	92.00	92.00	90.50	90.50	90.50	-0.13%	19
Aug 28, 2026	90.62	90.62	90.62	90.62	90.62	-0.48%	-
Aug 27, 2026	91.06	91.06	91.06	91.06	91.06	-1.34%	-
Aug 26, 2026	92.30	92.30	92.30	92.30	92.30	0.87%	-
Aug 25, 2026	91.50	91.50	91.50	91.50	91.50	-2.51%	-
Aug 21, 2026	93.86	93.86	93.86	93.86	93.86	-0.64%	-
Aug 20, 2026	94.46	94.46	94.46	94.46	94.46	-2.07%	-
Aug 19, 2026	96.46	96.46	96.46	96.46	96.46	0.37%	-
Aug 18, 2026	96.10	96.10	96.10	96.10	96.10	-0.50%	-
Aug 17, 2026	96.58	96.58	96.58	96.58	96.58	-0.49%	-
Aug 14, 2026	97.06	97.06	97.06	97.06	97.06	-1.06%	-
Aug 13, 2026	98.10	98.10	98.10	98.10	98.10	-1.62%	-
Aug 12, 2026	99.72	99.72	99.72	99.72	99.72	-1.27%	-
Aug 11, 2026	101.00	101.00	101.00	101.00	101.00	1.08%	-
Aug 10, 2026	99.92	99.92	99.92	99.92	99.92	-1.07%	-
Aug 7, 2026	101.60	101.70	101.00	101.00	101.00	0.10%	200
Aug 6, 2026	100.90	100.90	100.90	100.90	100.90	6.55%	-
Aug 3, 2026	94.70	94.70	94.70	94.70	94.70	2.18%	-
Jul 31, 2026	92.68	92.68	92.68	92.68	92.68	-0.24%	-
Jul 30, 2026	94.08	94.08	92.90	92.90	92.90	-2.68%	108
Jul 29, 2026	95.46	95.46	95.46	95.46	95.46	0.63%	-
Jul 27, 2026	94.86	94.86	94.86	94.86	94.86	0.15%	-
Jul 24, 2026	93.00	94.72	93.00	94.72	94.72	4.57%	133