ETR:RRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.23	13.51	12.94	13.44	13.44	1.28%	552,571
Apr 22, 2026	13.86	13.86	13.24	13.27	13.21	-3.63%	484,878
Apr 21, 2026	14.71	14.71	13.70	13.77	13.71	-5.34%	415,374
Apr 20, 2026	14.75	14.79	14.54	14.54	14.48	-3.50%	190,778
Apr 17, 2026	14.32	15.29	14.25	15.07	15.00	4.65%	300,680
Apr 16, 2026	14.90	14.92	14.23	14.40	14.34	-2.77%	154,367
Apr 15, 2026	15.05	15.10	14.80	14.81	14.75	-1.80%	93,052
Apr 14, 2026	14.69	15.22	14.68	15.08	15.02	4.40%	152,420
Apr 13, 2026	14.31	14.71	14.26	14.45	14.38	-0.67%	53,831
Apr 10, 2026	14.67	14.83	14.48	14.54	14.48	-0.23%	230,693
Apr 9, 2026	14.62	14.78	14.58	14.58	14.51	-0.96%	166,557
Apr 8, 2026	14.50	14.72	14.39	14.72	14.66	11.18%	654,138
Apr 7, 2026	13.69	13.70	13.10	13.24	13.18	-3.36%	265,992
Apr 2, 2026	13.48	13.90	13.46	13.70	13.64	-1.58%	114,414
Apr 1, 2026	14.10	14.16	13.70	13.92	13.86	7.24%	353,678
Mar 31, 2026	12.64	13.10	12.58	12.98	12.92	1.25%	194,796
Mar 30, 2026	12.72	12.96	12.62	12.82	12.76	-0.47%	331,577
Mar 27, 2026	13.38	13.40	12.82	12.88	12.82	-2.72%	435,945
Mar 26, 2026	13.68	13.68	13.24	13.24	13.18	-3.36%	130,519
Mar 25, 2026	13.94	14.02	13.70	13.70	13.64	2.09%	135,319
Mar 24, 2026	13.66	13.70	13.34	13.42	13.36	-3.87%	190,360
Mar 23, 2026	12.96	14.28	12.72	13.96	13.90	3.87%	1,632,355
Mar 20, 2026	14.14	14.18	13.38	13.44	13.38	-3.45%	372,052
Mar 19, 2026	14.26	14.32	13.74	13.92	13.86	-4.53%	173,833
Mar 18, 2026	14.70	15.02	14.54	14.58	14.52	-	95,520
Mar 17, 2026	14.28	14.66	14.24	14.58	14.52	1.25%	82,075
Mar 16, 2026	14.30	14.50	14.14	14.40	14.34	1.12%	87,873
Mar 13, 2026	14.76	14.86	14.18	14.24	14.18	-4.17%	162,789
Mar 12, 2026	15.28	15.50	14.70	14.86	14.80	-1.33%	226,859
Mar 11, 2026	15.18	15.24	14.80	15.06	14.99	-0.66%	193,011
Mar 10, 2026	15.04	15.30	15.02	15.16	15.09	4.99%	270,274
Mar 9, 2026	13.96	14.50	13.60	14.44	14.38	-2.83%	248,430
Mar 6, 2026	15.08	15.32	14.68	14.86	14.80	-0.93%	246,222
Mar 5, 2026	15.88	16.00	14.98	15.00	14.93	-4.94%	159,810
Mar 4, 2026	15.06	15.78	15.06	15.78	15.71	5.34%	189,987
Mar 3, 2026	15.72	15.72	14.68	14.98	14.91	-3.60%	349,657
Mar 2, 2026	15.20	15.62	14.90	15.54	15.47	-1.65%	313,143
Feb 27, 2026	15.68	15.90	15.56	15.80	15.73	-1.50%	218,423
Feb 26, 2026	16.12	16.32	15.80	16.04	15.97	4.43%	363,939
Feb 25, 2026	15.44	15.50	15.18	15.36	15.29	0.26%	271,924
Feb 24, 2026	15.40	15.46	15.18	15.32	15.25	-0.52%	422,318
Feb 23, 2026	15.46	15.46	15.22	15.40	15.33	-1.03%	113,828
Feb 20, 2026	15.38	15.62	15.32	15.56	15.49	1.70%	101,852
Feb 19, 2026	15.20	15.30	15.10	15.30	15.23	-0.52%	73,331
Feb 18, 2026	15.08	15.42	15.08	15.38	15.31	1.72%	165,117
Feb 17, 2026	14.98	15.12	14.70	15.12	15.05	-	116,316
Feb 16, 2026	14.84	15.14	14.84	15.12	15.05	2.30%	75,116
Feb 13, 2026	14.44	14.88	14.44	14.78	14.72	2.64%	146,729
Feb 12, 2026	14.66	14.76	14.20	14.40	14.34	-0.83%	211,091
Feb 11, 2026	14.48	14.72	14.40	14.52	14.46	0.28%	226,134