ETR:SC0C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	151.24	151.82	150.78	151.82	-	0.62%	5,200
Jan 5, 2026	149.94	150.88	149.78	150.88	150.88	1.04%	5,717
Jan 2, 2026	149.38	149.66	148.52	149.32	149.32	0.58%	6,701
Dec 30, 2025	147.62	148.46	147.62	148.46	148.46	0.57%	426
Dec 29, 2025	147.64	147.80	147.26	147.62	147.62	0.08%	3,806
Dec 23, 2025	147.18	147.62	147.08	147.50	147.50	0.38%	2,421
Dec 22, 2025	147.04	147.18	146.56	146.94	146.94	-0.11%	2,243
Dec 19, 2025	146.56	147.24	146.42	147.10	147.10	0.37%	2,057
Dec 18, 2025	145.16	146.56	145.16	146.56	146.56	1.01%	2,764
Dec 17, 2025	145.56	145.94	145.10	145.10	145.10	-0.12%	3,990
Dec 16, 2025	145.62	145.88	145.00	145.28	145.28	-0.37%	2,742
Dec 15, 2025	145.38	146.06	145.36	145.82	145.82	0.75%	1,737
Dec 12, 2025	145.96	146.40	144.74	144.74	144.74	-0.62%	1,481
Dec 11, 2025	144.48	145.82	144.44	145.64	145.64	0.57%	2,143
Dec 10, 2025	144.38	144.82	144.18	144.82	144.82	0.06%	3,847
Dec 9, 2025	145.12	145.24	144.64	144.74	144.74	-0.11%	2,333
Dec 8, 2025	144.86	145.06	144.76	144.90	144.90	-0.04%	4,011
Dec 5, 2025	145.14	145.52	144.96	144.96	144.96	-0.01%	3,819
Dec 4, 2025	144.62	145.10	144.56	144.98	144.98	0.43%	1,987
Dec 3, 2025	144.40	144.62	144.06	144.36	144.36	0.15%	4,516
Dec 2, 2025	143.90	144.60	143.90	144.14	144.14	0.14%	5,025
Dec 1, 2025	143.66	144.00	143.34	143.94	143.94	-0.35%	2,196
Nov 28, 2025	144.14	144.44	143.88	144.44	144.44	0.33%	2,729
Nov 27, 2025	143.60	144.00	143.48	143.96	143.96	0.10%	3,335
Nov 26, 2025	142.66	143.82	142.50	143.82	143.82	1.14%	4,697
Nov 25, 2025	141.16	142.20	140.66	142.20	142.20	0.99%	8,498
Nov 24, 2025	141.32	141.58	140.38	140.80	140.80	0.06%	7,141
Nov 21, 2025	139.48	140.72	139.38	140.72	140.72	-0.13%	11,323
Nov 20, 2025	141.88	142.02	140.90	140.90	140.90	0.36%	1,365
Nov 19, 2025	140.60	141.30	140.14	140.40	140.40	-0.07%	8,355
Nov 18, 2025	141.32	141.50	140.16	140.50	140.50	-1.78%	5,376
Nov 17, 2025	144.02	144.06	142.86	143.04	143.04	-0.58%	14,126
Nov 14, 2025	144.14	144.14	142.54	143.88	143.88	-0.96%	8,925
Nov 13, 2025	146.48	146.60	145.28	145.28	145.28	-0.62%	5,212
Nov 12, 2025	145.62	146.40	145.62	146.18	146.18	0.73%	10,538
Nov 11, 2025	143.94	145.24	143.94	145.12	145.12	1.26%	6,836
Nov 10, 2025	142.88	143.54	142.60	143.32	143.32	1.46%	23,936
Nov 7, 2025	142.40	142.40	140.92	141.26	141.26	-0.44%	6,665
Nov 6, 2025	142.76	142.96	141.88	141.88	141.88	-0.77%	14,527
Nov 5, 2025	141.66	143.12	141.66	142.98	142.98	0.22%	10,152
Nov 4, 2025	141.56	142.68	140.90	142.66	142.66	-0.29%	5,747
Nov 3, 2025	143.06	143.70	143.06	143.08	143.08	-	1,691
Oct 31, 2025	143.64	143.64	142.80	143.08	143.08	-0.46%	755
Oct 30, 2025	143.62	143.74	143.14	143.74	143.74	-0.04%	9,700
Oct 29, 2025	143.92	144.38	143.76	143.80	143.80	-0.15%	2,417
Oct 28, 2025	144.00	144.06	143.80	144.02	144.02	-0.18%	3,201
Oct 27, 2025	144.20	144.32	143.96	144.28	144.28	0.26%	2,617
Oct 24, 2025	144.04	144.04	143.28	143.90	143.90	0.22%	4,552
Oct 23, 2025	143.42	143.66	143.24	143.58	143.58	0.31%	2,735
Oct 22, 2025	142.96	143.56	142.92	143.14	143.14	-0.15%	5,910