ETR:RRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.65	14.65	14.47	14.63	-	-0.33%	43,888
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
May 4, 2026	14.46	14.46	13.68	13.78	13.78	0.07%	116,564
Apr 30, 2026	12.85	13.98	12.85	13.77	13.77	7.59%	513,529
Apr 29, 2026	13.16	13.16	12.80	12.80	12.80	-1.93%	101,641
Apr 28, 2026	13.10	13.18	12.85	13.05	13.05	-1.02%	114,218
Apr 27, 2026	13.18	13.37	13.11	13.19	13.19	0.47%	138,971
Apr 24, 2026	13.24	13.47	13.10	13.12	13.12	-2.32%	162,475
Apr 23, 2026	13.23	13.51	12.94	13.44	13.44	1.72%	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