ETR:RRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	16.81	16.83	16.44	16.60	16.60	-1.39%	148,481
Jul 10, 2026	16.92	16.93	16.64	16.84	16.84	-0.14%	108,872
Jul 9, 2026	16.86	16.91	16.64	16.86	16.86	3.16%	71,438
Jul 8, 2026	16.69	16.83	16.25	16.34	16.34	-3.58%	255,852
Jul 7, 2026	17.45	17.47	16.86	16.95	16.95	-3.56%	204,594
Jul 6, 2026	17.58	17.65	17.35	17.58	17.58	0.58%	249,199
Jul 3, 2026	17.44	17.51	17.29	17.47	17.47	1.16%	45,125
Jul 2, 2026	17.02	17.52	16.88	17.27	17.27	1.35%	205,575
Jul 1, 2026	16.93	17.21	16.79	17.04	17.04	1.25%	147,787
Jun 30, 2026	16.66	17.00	16.51	16.83	16.83	1.93%	63,260
Jun 29, 2026	16.49	16.52	16.28	16.52	16.52	0.70%	110,375
Jun 26, 2026	16.64	16.66	16.16	16.40	16.40	-1.37%	63,691
Jun 25, 2026	16.51	16.85	16.48	16.63	16.63	1.34%	114,281
Jun 24, 2026	16.12	16.47	16.08	16.41	16.41	0.70%	197,588
Jun 23, 2026	16.20	16.42	16.04	16.30	16.30	-0.57%	75,044
Jun 22, 2026	16.24	16.50	16.08	16.39	16.39	0.68%	95,911
Jun 19, 2026	16.39	16.44	16.20	16.28	16.28	0.39%	138,534
Jun 18, 2026	16.04	16.35	16.03	16.22	16.22	0.98%	262,942
Jun 17, 2026	16.32	16.47	15.98	16.06	16.06	-0.26%	187,084
Jun 16, 2026	16.02	16.29	15.98	16.10	16.10	2.89%	232,614
Jun 15, 2026	15.85	16.03	15.61	15.65	15.65	3.73%	669,971
Jun 12, 2026	15.05	15.33	14.90	15.09	15.09	4.23%	415,597
Jun 11, 2026	14.53	14.60	14.30	14.47	14.47	1.77%	190,401
Jun 10, 2026	14.31	14.51	14.13	14.22	14.22	0.15%	218,678
Jun 9, 2026	14.62	14.78	14.20	14.20	14.20	-1.16%	109,023
Jun 8, 2026	14.08	14.64	14.05	14.37	14.37	-1.66%	159,073
Jun 5, 2026	14.65	14.77	14.52	14.61	14.61	0.22%	65,794
Jun 4, 2026	14.50	14.68	14.44	14.58	14.58	-0.31%	73,514
Jun 3, 2026	14.65	14.73	14.47	14.62	14.62	-0.38%	136,933
Jun 2, 2026	14.89	14.98	14.68	14.68	14.68	1.09%	96,257
Jun 1, 2026	15.29	15.36	14.52	14.52	14.52	-5.12%	244,317
May 29, 2026	15.28	15.55	15.28	15.30	15.30	0.98%	353,006
May 28, 2026	14.78	15.30	14.78	15.16	15.16	1.54%	357,833
May 27, 2026	14.66	15.05	14.62	14.93	14.93	2.65%	366,640
May 26, 2026	14.72	14.92	14.52	14.54	14.54	-0.14%	280,384
May 25, 2026	14.45	14.69	14.45	14.56	14.56	0.69%	44,396
May 22, 2026	14.12	14.49	14.10	14.46	14.46	2.84%	215,858
May 21, 2026	14.17	14.23	13.89	14.06	14.06	-0.80%	264,259
May 20, 2026	13.57	14.24	13.52	14.17	14.17	5.01%	183,277
May 19, 2026	13.36	13.73	13.36	13.50	13.50	1.76%	171,795
May 18, 2026	12.96	13.63	12.92	13.26	13.26	0.59%	411,281
May 15, 2026	13.53	13.68	13.19	13.19	13.19	-4.97%	251,842
May 14, 2026	13.91	14.13	13.71	13.88	13.88	-0.17%	171,131
May 13, 2026	14.03	14.08	13.71	13.90	13.90	1.30%	210,680
May 12, 2026	13.86	13.95	13.69	13.72	13.72	-3.34%	158,834
May 11, 2026	14.23	14.25	13.81	14.20	14.20	0.57%	324,686
May 8, 2026	14.38	14.58	14.12	14.12	14.12	-3.97%	145,945
May 7, 2026	14.82	15.25	14.68	14.70	14.70	-1.20%	167,705
May 6, 2026	14.15	15.40	14.15	14.88	14.88	6.94%	974,298
May 5, 2026	13.83	14.02	13.64	13.91	13.91	0.94%	197,143