ETR:S5SG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	36.31	36.35	36.27	36.33	36.33	0.14%	1,352
Sep 11, 2025	35.98	36.28	35.98	36.28	36.28	0.95%	3,333
Sep 10, 2025	36.01	36.11	35.92	35.94	35.94	0.11%	30,050
Sep 9, 2025	35.93	35.93	35.83	35.90	35.90	-0.06%	24
Sep 8, 2025	35.87	35.92	35.86	35.92	35.92	0.39%	7,388
Sep 5, 2025	36.07	36.07	35.72	35.78	35.78	-0.33%	31,124
Sep 4, 2025	35.84	35.90	35.82	35.90	35.90	0.45%	1,618
Sep 3, 2025	35.67	35.82	35.67	35.74	35.74	1.36%	1,465
Sep 2, 2025	35.81	35.81	35.26	35.26	35.26	-1.73%	1,220
Sep 1, 2025	35.84	35.88	35.82	35.88	35.88	0.25%	2,892
Aug 29, 2025	35.98	35.98	35.76	35.79	35.79	-0.28%	797
Aug 28, 2025	35.94	35.96	35.84	35.89	35.89	-0.03%	9,429
Aug 27, 2025	35.85	35.90	35.76	35.90	35.90	0.59%	3,450
Aug 26, 2025	35.67	35.70	35.63	35.69	35.69	-0.42%	4,225
Aug 25, 2025	35.81	35.84	35.77	35.84	35.84	-0.14%	6,244
Aug 22, 2025	35.30	35.89	35.30	35.89	35.89	1.27%	602
Aug 21, 2025	35.48	35.48	35.39	35.44	35.44	0.17%	954
Aug 20, 2025	35.51	35.55	35.24	35.38	35.38	-0.79%	5,103
Aug 19, 2025	35.69	35.78	35.66	35.66	35.66	-0.14%	343
Aug 18, 2025	35.73	35.74	35.71	35.71	35.71	-0.20%	2,392
Aug 15, 2025	35.95	35.95	35.78	35.78	35.78	-	5,788
Aug 14, 2025	35.81	35.84	35.70	35.78	35.78	-0.06%	12,544
Aug 13, 2025	35.76	35.80	35.76	35.80	35.80	0.42%	1,369
Aug 12, 2025	35.38	35.65	35.30	35.65	35.65	0.65%	1,369
Aug 11, 2025	35.48	35.48	35.40	35.42	35.42	0.34%	1,172
Aug 8, 2025	35.16	35.35	35.16	35.30	35.30	0.63%	103
Aug 7, 2025	35.20	35.44	35.08	35.08	35.08	-0.11%	19,334
Aug 6, 2025	35.09	35.12	34.98	35.12	35.12	0.57%	1,149
Aug 5, 2025	35.22	35.22	34.92	34.92	34.92	-0.31%	922
Aug 4, 2025	34.71	35.03	34.70	35.03	35.03	1.33%	2,254
Aug 1, 2025	35.07	35.07	34.55	34.57	34.57	-2.29%	15,170
Jul 31, 2025	35.57	35.64	35.32	35.38	35.38	0.54%	656
Jul 30, 2025	35.23	35.24	35.19	35.19	35.19	-0.11%	41,981
Jul 29, 2025	35.35	35.40	35.23	35.23	35.23	-0.20%	15,757
Jul 28, 2025	35.45	35.45	35.25	35.30	35.30	0.17%	22,710
Jul 25, 2025	35.23	35.25	35.22	35.24	35.24	-0.03%	506
Jul 24, 2025	35.15	35.25	35.15	35.25	35.25	1.00%	10
Jul 23, 2025	34.90	34.91	34.85	34.90	34.90	0.55%	472
Jul 22, 2025	34.74	34.76	34.66	34.71	34.71	-0.49%	9,242
Jul 21, 2025	34.74	34.88	34.74	34.88	34.88	0.49%	897
Jul 18, 2025	34.82	34.83	34.69	34.71	34.71	0.09%	1,996
Jul 17, 2025	34.59	34.68	34.55	34.68	34.68	1.29%	58
Jul 16, 2025	34.38	34.49	34.24	34.24	34.24	-1.13%	4,210
Jul 15, 2025	34.72	34.78	34.63	34.63	34.63	0.23%	314
Jul 14, 2025	34.39	34.55	34.39	34.55	34.55	-0.12%	88
Jul 11, 2025	34.60	34.60	34.47	34.59	34.59	-0.35%	173
Jul 10, 2025	34.49	34.71	34.49	34.71	34.71	0.64%	108
Jul 9, 2025	34.39	34.62	34.39	34.49	34.49	0.29%	5,786
Jul 8, 2025	34.38	34.40	34.38	34.39	34.39	-0.09%	163
Jul 7, 2025	34.49	34.58	34.42	34.42	34.42	-0.03%	27,805