ETR:RP8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	90.58	90.58	90.58	90.58	90.58	-1.99%	-
Jul 22, 2026	92.42	92.42	92.42	92.42	92.42	0.15%	-
Jul 21, 2026	92.28	92.28	92.28	92.28	92.28	-0.60%	17
Jul 17, 2026	92.84	92.84	92.84	92.84	92.84	-0.17%	-
Jul 16, 2026	94.00	94.00	93.00	93.00	93.00	2.83%	15
Jul 15, 2026	90.44	90.44	90.44	90.44	90.44	1.01%	-
Jul 14, 2026	89.74	89.74	89.54	89.54	89.54	-2.06%	34
Jul 10, 2026	91.90	91.90	91.90	91.90	91.43	1.35%	-
Jul 9, 2026	91.56	91.56	90.68	90.68	90.21	-5.25%	71
Jul 7, 2026	95.70	95.70	95.70	95.70	95.21	-0.10%	-
Jul 6, 2026	95.80	95.80	95.80	95.80	95.31	-2.26%	-
Jul 2, 2026	98.02	98.02	98.02	98.02	97.51	0.12%	-
Jul 1, 2026	97.90	97.90	97.90	97.90	97.40	0.91%	-
Jun 30, 2026	97.02	97.02	97.02	97.02	96.52	0.52%	-
Jun 29, 2026	96.52	96.52	96.52	96.52	96.02	-1.99%	-
Jun 26, 2026	98.48	98.48	98.48	98.48	97.97	0.53%	-
Jun 25, 2026	99.00	99.00	97.96	97.96	97.46	1.11%	32
Jun 24, 2026	96.02	96.88	96.02	96.88	96.38	3.33%	32
Jun 23, 2026	93.76	93.76	93.76	93.76	93.28	-1.37%	-
Jun 22, 2026	95.06	95.06	95.06	95.06	94.57	0.15%	-
Jun 18, 2026	95.04	95.04	94.92	94.92	94.43	-0.08%	47
Jun 17, 2026	95.00	95.00	95.00	95.00	94.51	0.76%	-
Jun 16, 2026	94.28	94.28	94.28	94.28	93.79	-0.11%	-
Jun 15, 2026	94.80	94.80	94.38	94.38	93.89	0.73%	15
Jun 12, 2026	93.70	93.70	93.70	93.70	93.22	2.45%	-
Jun 11, 2026	91.46	91.46	91.46	91.46	90.99	-1.15%	-
Jun 10, 2026	92.74	92.74	92.52	92.52	92.04	-0.52%	62
Jun 9, 2026	93.00	93.00	93.00	93.00	92.52	2.22%	-
Jun 8, 2026	90.98	90.98	90.98	90.98	90.51	0.20%	-
Jun 5, 2026	90.80	90.80	90.80	90.80	90.33	1.69%	-