ETR:RRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.64	13.08	12.58	13.08	-	2.03%	156,168
Mar 30, 2026	12.72	12.96	12.62	12.82	12.82	-0.47%	331,577
Mar 27, 2026	13.38	13.40	12.82	12.88	12.88	-2.72%	435,945
Mar 26, 2026	13.68	13.68	13.24	13.24	13.24	-3.36%	130,519
Mar 25, 2026	13.94	14.02	13.70	13.70	13.70	2.09%	135,319
Mar 24, 2026	13.66	13.70	13.34	13.42	13.42	-3.87%	190,360
Mar 23, 2026	12.96	14.28	12.72	13.96	13.96	3.87%	1,632,355
Mar 20, 2026	14.14	14.18	13.38	13.44	13.44	-3.45%	372,052
Mar 19, 2026	14.26	14.32	13.74	13.92	13.92	-4.53%	173,833
Mar 18, 2026	14.70	15.02	14.54	14.58	14.58	-	95,520
Mar 17, 2026	14.28	14.66	14.24	14.58	14.58	1.25%	82,075
Mar 16, 2026	14.30	14.50	14.14	14.40	14.40	1.12%	87,873
Mar 13, 2026	14.76	14.86	14.18	14.24	14.24	-4.17%	162,789
Mar 12, 2026	15.28	15.50	14.70	14.86	14.86	-1.33%	226,859
Mar 11, 2026	15.18	15.24	14.80	15.06	15.06	-0.66%	193,011
Mar 10, 2026	15.04	15.30	15.02	15.16	15.16	4.99%	270,274
Mar 9, 2026	13.96	14.50	13.60	14.44	14.44	-2.83%	248,430
Mar 6, 2026	15.08	15.32	14.68	14.86	14.86	-0.93%	246,222
Mar 5, 2026	15.88	16.00	14.98	15.00	15.00	-4.94%	159,810
Mar 4, 2026	15.06	15.78	15.06	15.78	15.78	5.34%	189,987
Mar 3, 2026	15.72	15.72	14.68	14.98	14.98	-3.60%	349,657
Mar 2, 2026	15.20	15.62	14.90	15.54	15.54	-1.65%	313,143
Feb 27, 2026	15.68	15.90	15.56	15.80	15.80	-1.50%	218,423
Feb 26, 2026	16.12	16.32	15.80	16.04	16.04	4.43%	363,939
Feb 25, 2026	15.44	15.50	15.18	15.36	15.36	0.26%	271,924
Feb 24, 2026	15.40	15.46	15.18	15.32	15.32	-0.52%	422,318
Feb 23, 2026	15.46	15.46	15.22	15.40	15.40	-1.03%	113,828
Feb 20, 2026	15.38	15.62	15.32	15.56	15.56	1.70%	101,852
Feb 19, 2026	15.20	15.30	15.10	15.30	15.30	-0.52%	73,331
Feb 18, 2026	15.08	15.42	15.08	15.38	15.38	1.72%	165,117
Feb 17, 2026	14.98	15.12	14.70	15.12	15.12	-	116,316
Feb 16, 2026	14.84	15.14	14.84	15.12	15.12	2.30%	75,116
Feb 13, 2026	14.44	14.88	14.44	14.78	14.78	2.64%	146,729
Feb 12, 2026	14.66	14.76	14.20	14.40	14.40	-0.83%	211,091
Feb 11, 2026	14.48	14.72	14.40	14.52	14.52	0.28%	226,134
Feb 10, 2026	14.78	14.78	14.44	14.48	14.48	-1.76%	158,665
Feb 9, 2026	14.46	14.76	14.44	14.74	14.74	3.66%	78,681
Feb 6, 2026	13.94	14.32	13.92	14.22	14.22	1.14%	96,204
Feb 5, 2026	14.24	14.44	13.94	14.06	14.06	-2.09%	120,054
Feb 4, 2026	14.50	14.84	14.28	14.36	14.36	-1.51%	124,514
Feb 3, 2026	14.62	14.82	14.50	14.58	14.58	1.39%	288,086
Feb 2, 2026	13.92	14.42	13.92	14.38	14.38	2.13%	158,968
Jan 30, 2026	14.06	14.26	14.02	14.08	14.08	0.86%	174,864
Jan 29, 2026	14.20	14.32	13.88	13.96	13.96	-1.27%	260,148
Jan 28, 2026	14.50	14.50	14.10	14.14	14.14	-2.35%	80,723
Jan 27, 2026	14.52	14.56	14.42	14.48	14.48	-0.28%	89,169
Jan 26, 2026	14.56	14.56	14.34	14.52	14.52	-1.09%	125,277
Jan 23, 2026	14.66	14.68	14.54	14.68	14.68	1.24%	116,777
Jan 22, 2026	14.54	14.88	14.40	14.50	14.50	-0.96%	253,039
Jan 21, 2026	14.82	14.86	14.48	14.64	14.64	-1.08%	197,826