ETR:S5SD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	46.23	46.23	46.23	46.23	-	0.46%	7,146
Sep 22, 2026	46.04	46.13	46.02	46.02	46.02	0.43%	7,146
Sep 21, 2026	45.61	45.82	45.59	45.82	45.82	1.20%	73,847
Sep 18, 2026	45.44	45.44	45.20	45.28	45.28	0.02%	36,591
Sep 17, 2026	45.18	45.34	45.18	45.27	45.27	0.69%	4,218
Sep 16, 2026	44.90	44.96	44.90	44.96	44.96	0.38%	15,173
Sep 15, 2026	44.92	44.98	44.77	44.79	44.79	-0.40%	31,319
Sep 14, 2026	44.89	44.97	44.84	44.97	44.97	-0.16%	44,692
Sep 11, 2026	44.87	45.12	44.87	45.04	45.04	0.86%	36,300
Sep 10, 2026	45.06	45.06	44.63	44.65	44.65	-0.78%	10,296
Sep 9, 2026	45.30	45.30	44.97	45.00	45.00	-0.88%	38,389
Sep 8, 2026	45.60	45.60	45.30	45.40	45.40	-0.31%	80,825
Sep 7, 2026	45.82	45.82	45.54	45.54	45.54	-0.37%	23,964
Sep 4, 2026	45.77	45.88	45.69	45.71	45.71	-0.03%	576
Sep 3, 2026	45.37	45.73	45.37	45.73	45.73	0.57%	48,987
Sep 2, 2026	45.19	45.47	45.07	45.47	45.47	0.48%	1,995
Sep 1, 2026	45.54	45.57	45.16	45.25	45.25	-0.36%	40,775
Aug 31, 2026	45.64	45.64	45.40	45.42	45.42	-1.21%	23,580
Aug 28, 2026	45.72	45.97	45.70	45.97	45.97	0.77%	18,766
Aug 27, 2026	45.55	45.72	45.55	45.62	45.62	0.77%	18,168
Aug 26, 2026	45.30	45.30	45.26	45.27	45.27	0.10%	4,681
Aug 25, 2026	45.34	45.36	45.20	45.23	45.23	0.27%	27,231
Aug 24, 2026	45.19	45.25	45.08	45.11	45.11	-0.41%	11,591
Aug 21, 2026	45.03	45.29	45.03	45.29	45.29	0.22%	24,110
Aug 20, 2026	45.41	45.41	45.12	45.19	45.19	-0.82%	675
Aug 19, 2026	45.65	45.70	45.43	45.57	45.57	-0.32%	62,253
Aug 18, 2026	45.92	45.92	45.67	45.71	45.71	-1.10%	17,971
Aug 17, 2026	46.26	46.28	46.16	46.22	46.22	0.01%	20,238
Aug 14, 2026	46.43	46.43	46.22	46.22	46.22	-0.26%	21,082
Aug 13, 2026	46.28	46.51	46.26	46.34	46.34	0.51%	9,940
Aug 12, 2026	46.14	46.31	46.14	46.30	46.10	0.41%	50,772
Aug 11, 2026	46.16	46.25	46.11	46.11	45.91	-0.05%	8,916
Aug 10, 2026	46.18	46.20	46.13	46.13	45.94	0.02%	27,580
Aug 7, 2026	46.04	46.13	45.96	46.12	45.93	0.20%	71,190
Aug 6, 2026	46.05	46.11	46.01	46.03	45.84	-0.38%	8,982
Aug 5, 2026	46.28	46.42	46.17	46.21	46.01	0.65%	18,880
Aug 4, 2026	45.43	45.91	45.35	45.91	45.71	1.58%	3,939
Aug 3, 2026	44.86	45.19	44.73	45.19	45.00	1.92%	61,012
Jul 31, 2026	44.41	44.60	44.34	44.34	44.15	1.19%	18,699
Jul 30, 2026	43.76	44.07	43.69	43.82	43.64	-0.39%	23,543
Jul 29, 2026	44.36	44.44	43.99	43.99	43.81	-0.82%	15,427
Jul 28, 2026	44.17	44.36	44.09	44.36	44.17	0.60%	24,812
Jul 27, 2026	44.61	44.69	44.09	44.09	43.91	-0.95%	102,361
Jul 24, 2026	44.36	44.52	44.36	44.52	44.33	0.50%	17,329
Jul 23, 2026	44.54	44.60	44.24	44.30	44.11	-1.20%	8,061
Jul 22, 2026	44.60	44.84	44.60	44.84	44.65	0.38%	14,233
Jul 21, 2026	44.58	44.67	44.56	44.67	44.48	0.07%	20,465
Jul 20, 2026	44.31	44.73	44.31	44.64	44.45	0.57%	61,981
Jul 17, 2026	44.36	44.52	44.16	44.38	44.19	-1.28%	36,628
Jul 16, 2026	44.92	44.96	44.79	44.96	44.77	0.09%	12,819