ETR:S6DW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.95	10.95	10.88	10.88	-	-0.26%	66,323
Sep 22, 2026	10.90	10.92	10.89	10.90	10.90	0.65%	60,384
Sep 21, 2026	10.78	10.84	10.77	10.83	10.83	1.37%	336,814
Sep 18, 2026	10.74	10.74	10.68	10.69	10.69	-0.22%	269,146
Sep 17, 2026	10.69	10.71	10.67	10.71	10.71	0.77%	57,786
Sep 16, 2026	10.60	10.63	10.58	10.63	10.63	0.53%	61,611
Sep 15, 2026	10.60	10.61	10.56	10.57	10.57	-0.45%	186,361
Sep 14, 2026	10.61	10.63	10.59	10.62	10.62	-0.26%	33,960
Sep 11, 2026	10.59	10.65	10.58	10.65	10.65	0.95%	18,815
Sep 10, 2026	10.62	10.62	10.54	10.55	10.55	-0.40%	30,792
Sep 9, 2026	10.66	10.67	10.59	10.59	10.59	-0.90%	28,546
Sep 8, 2026	10.71	10.71	10.68	10.69	10.69	-0.21%	12,851
Sep 7, 2026	10.74	10.74	10.71	10.71	10.71	-0.07%	94,214
Sep 4, 2026	10.75	10.77	10.72	10.72	10.72	-0.33%	97,814
Sep 3, 2026	10.66	10.75	10.65	10.75	10.75	0.92%	242,132
Sep 2, 2026	10.63	10.66	10.59	10.66	10.66	0.23%	16,322
Sep 1, 2026	10.70	10.70	10.61	10.63	10.63	-0.28%	44,985
Aug 31, 2026	10.73	10.73	10.66	10.66	10.66	-1.17%	66,926
Aug 28, 2026	10.73	10.79	10.72	10.79	10.79	0.90%	59,369
Aug 27, 2026	10.68	10.70	10.67	10.69	10.69	0.47%	68,174
Aug 26, 2026	10.65	10.66	10.64	10.64	10.64	0.09%	16,776
Aug 25, 2026	10.64	10.66	10.62	10.63	10.63	0.26%	30,877
Aug 24, 2026	10.60	10.62	10.58	10.60	10.60	-0.26%	80,933
Aug 21, 2026	10.57	10.63	10.57	10.63	10.63	0.40%	10,479
Aug 20, 2026	10.65	10.65	10.57	10.59	10.59	-0.69%	72,381
Aug 19, 2026	10.68	10.71	10.66	10.66	10.66	-0.41%	58,158
Aug 18, 2026	10.76	10.76	10.70	10.71	10.71	-1.07%	77,448
Aug 17, 2026	10.86	10.86	10.82	10.82	10.82	-0.11%	114,128
Aug 14, 2026	10.90	10.90	10.84	10.84	10.84	-0.50%	58,214
Aug 13, 2026	10.87	10.93	10.87	10.89	10.89	0.48%	84,066
Aug 12, 2026	10.84	10.86	10.83	10.84	10.84	0.06%	40,027
Aug 11, 2026	10.84	10.87	10.83	10.83	10.83	-0.04%	87,979
Aug 10, 2026	10.85	10.85	10.83	10.84	10.84	0.04%	18,970
Aug 7, 2026	10.81	10.85	10.80	10.83	10.83	0.35%	41,296
Aug 6, 2026	10.80	10.82	10.79	10.79	10.79	-0.06%	114,039
Aug 5, 2026	10.83	10.85	10.80	10.80	10.80	0.43%	18,633
Aug 4, 2026	10.67	10.76	10.64	10.75	10.75	1.41%	71,721
Aug 3, 2026	10.54	10.60	10.52	10.60	10.60	1.63%	29,355
Jul 31, 2026	10.48	10.51	10.43	10.43	10.43	0.50%	57,519
Jul 30, 2026	10.36	10.41	10.35	10.38	10.38	-0.48%	19,067
Jul 29, 2026	10.52	10.53	10.42	10.43	10.43	-0.65%	35,212
Jul 28, 2026	10.47	10.50	10.45	10.50	10.50	0.31%	21,375
Jul 27, 2026	10.57	10.58	10.47	10.47	10.47	-0.44%	27,342
Jul 24, 2026	10.46	10.51	10.46	10.51	10.51	0.65%	105,239
Jul 23, 2026	10.54	10.55	10.43	10.45	10.45	-1.38%	112,088
Jul 22, 2026	10.54	10.59	10.54	10.59	10.59	0.21%	45,903
Jul 21, 2026	10.53	10.58	10.52	10.57	10.57	0.36%	87,028
Jul 20, 2026	10.48	10.56	10.48	10.53	10.53	0.34%	36,887
Jul 17, 2026	10.48	10.51	10.44	10.50	10.50	-1.24%	109,622
Jul 16, 2026	10.62	10.63	10.57	10.63	10.63	-0.06%	160,416