ETR:S5SG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.04	43.08	43.04	43.04	-	0.23%	28
Sep 22, 2026	43.03	43.08	42.94	42.94	42.94	0.15%	2,108
Sep 21, 2026	42.66	42.87	42.66	42.87	42.87	1.28%	1,401
Sep 18, 2026	42.53	42.53	42.31	42.33	42.33	-0.13%	1,534
Sep 17, 2026	42.24	42.49	42.24	42.39	42.39	0.21%	878
Sep 16, 2026	42.29	42.31	42.22	42.30	42.30	0.27%	1,008
Sep 15, 2026	42.26	42.32	42.18	42.18	42.18	-0.44%	2,876
Sep 14, 2026	42.30	42.37	42.20	42.37	42.37	-0.66%	1,848
Sep 11, 2026	42.48	42.66	42.48	42.65	42.65	0.67%	7,807
Sep 10, 2026	42.81	42.81	42.32	42.36	42.36	-0.80%	7,223
Sep 9, 2026	43.02	43.02	42.70	42.70	42.70	-0.86%	2,030
Sep 8, 2026	43.26	43.31	43.03	43.07	43.07	-0.46%	1,352
Sep 7, 2026	43.42	43.42	43.24	43.27	43.27	-0.14%	1,014
Sep 4, 2026	43.44	43.47	43.33	43.33	43.33	-0.08%	7,920
Sep 3, 2026	43.02	43.37	43.02	43.37	43.37	0.86%	2,993
Sep 2, 2026	42.70	43.02	42.59	43.00	43.00	0.40%	6,186
Sep 1, 2026	43.15	43.15	42.74	42.83	42.83	-0.56%	1,876
Aug 31, 2026	43.16	43.20	43.07	43.07	43.07	-1.09%	1,602
Aug 28, 2026	43.47	43.54	43.44	43.54	43.54	0.30%	2,666
Aug 27, 2026	43.33	43.43	43.30	43.41	43.41	0.77%	4,407
Aug 26, 2026	43.14	43.14	43.08	43.08	43.08	-0.05%	797
Aug 25, 2026	43.16	43.18	43.04	43.10	43.10	0.27%	1,919
Aug 24, 2026	43.08	43.08	42.90	42.99	42.99	-0.45%	2,327
Aug 21, 2026	43.00	43.18	43.00	43.18	43.18	0.21%	473
Aug 20, 2026	43.31	43.31	43.05	43.09	43.09	-0.65%	3,425
Aug 19, 2026	43.21	43.42	43.21	43.37	43.37	0.28%	572
Aug 18, 2026	43.40	43.42	43.23	43.25	43.25	-1.14%	3,039
Aug 17, 2026	43.79	43.79	43.71	43.75	43.75	0.01%	931
Aug 14, 2026	43.78	43.84	43.73	43.75	43.75	0.13%	3,501
Aug 13, 2026	43.56	43.72	43.56	43.69	43.69	0.49%	2,103
Aug 12, 2026	43.30	43.48	43.30	43.48	43.48	0.37%	1,119
Aug 11, 2026	43.34	43.47	43.32	43.32	43.32	-0.09%	6,495
Aug 10, 2026	43.39	43.45	43.35	43.36	43.36	-0.12%	1,050
Aug 7, 2026	43.16	43.42	43.16	43.41	43.41	0.50%	2,450
Aug 6, 2026	43.30	43.31	43.11	43.19	43.19	-0.50%	2,871
Aug 5, 2026	43.48	43.66	43.37	43.41	43.41	0.82%	4,741
Aug 4, 2026	42.55	43.05	42.50	43.05	43.05	1.71%	1,138
Aug 3, 2026	42.07	42.33	42.02	42.33	42.33	1.89%	3,045
Jul 31, 2026	41.63	41.73	41.54	41.54	41.54	1.05%	3,028
Jul 30, 2026	40.77	41.11	40.72	41.11	41.11	0.86%	9,347
Jul 29, 2026	41.14	41.19	40.76	40.76	40.76	-1.02%	1,069
Jul 28, 2026	40.87	41.18	40.86	41.18	41.18	0.86%	1,556
Jul 27, 2026	41.47	41.47	40.83	40.83	40.83	-1.11%	2,662
Jul 24, 2026	41.13	41.29	41.13	41.29	41.29	0.76%	660
Jul 23, 2026	41.43	41.44	40.98	40.98	40.98	-1.66%	6,541
Jul 22, 2026	41.43	41.67	41.37	41.67	41.67	0.39%	1,321
Jul 21, 2026	41.50	41.52	41.39	41.51	41.51	0.08%	1,152
Jul 20, 2026	41.25	41.48	41.25	41.48	41.48	0.30%	1,037
Jul 17, 2026	41.33	41.46	41.11	41.35	41.35	-1.40%	8,197
Jul 16, 2026	41.97	41.97	41.74	41.94	41.94	0.19%	4,323