ETR:SC0C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	148.54	150.54	148.02	150.32	150.32	-0.13%	6,477
Apr 1, 2026	150.64	150.64	149.38	150.52	150.52	2.49%	6,712
Mar 31, 2026	146.36	147.70	146.00	146.86	146.86	0.38%	5,945
Mar 30, 2026	144.54	146.30	144.40	146.30	146.30	1.06%	11,281
Mar 27, 2026	146.02	146.02	144.02	144.76	144.76	-0.89%	4,678
Mar 26, 2026	146.86	146.86	145.80	146.06	146.06	-1.19%	4,187
Mar 25, 2026	147.28	148.08	147.10	147.82	147.82	1.61%	17,568
Mar 24, 2026	145.62	145.76	143.90	145.48	145.48	0.43%	6,323
Mar 23, 2026	141.66	147.08	140.78	144.86	144.86	0.53%	11,305
Mar 20, 2026	147.82	147.86	144.10	144.10	144.10	-1.67%	25,371
Mar 19, 2026	148.26	148.50	146.04	146.54	146.54	-2.44%	10,467
Mar 18, 2026	151.96	152.28	149.92	150.20	150.20	-0.75%	2,757
Mar 17, 2026	150.22	151.92	150.14	151.34	151.34	0.67%	2,322
Mar 16, 2026	149.98	150.98	149.00	150.34	150.34	0.37%	6,286
Mar 13, 2026	149.20	151.42	148.84	149.78	149.78	-0.41%	15,723
Mar 12, 2026	150.64	151.24	149.48	150.40	150.40	-0.59%	13,449
Mar 11, 2026	150.94	151.72	150.16	151.30	151.30	-0.45%	6,269
Mar 10, 2026	152.08	152.70	151.40	151.98	151.98	1.80%	4,451
Mar 9, 2026	146.70	149.30	146.42	149.30	149.30	-0.65%	12,908
Mar 6, 2026	152.02	152.40	148.90	150.28	150.28	-0.90%	11,728
Mar 5, 2026	153.18	154.48	151.62	151.64	151.64	-1.31%	13,576
Mar 4, 2026	152.16	154.00	151.84	153.66	153.66	1.39%	18,001
Mar 3, 2026	154.10	154.10	150.62	151.56	151.56	-2.98%	11,212
Mar 2, 2026	156.28	156.88	155.88	156.22	156.22	-1.64%	15,329
Feb 27, 2026	158.96	159.42	158.44	158.82	158.82	0.04%	15,210
Feb 26, 2026	158.82	159.18	158.34	158.76	158.76	-0.05%	3,218
Feb 25, 2026	158.46	158.84	158.18	158.84	158.84	0.67%	9,004
Feb 24, 2026	157.02	158.28	156.94	157.78	157.78	0.27%	3,365
Feb 23, 2026	157.64	158.18	157.20	157.36	157.36	-0.48%	4,954
Feb 20, 2026	157.24	158.38	156.96	158.12	158.12	0.88%	2,932
Feb 19, 2026	157.38	157.50	156.42	156.74	156.74	-0.53%	3,909
Feb 18, 2026	156.34	157.58	156.34	157.58	157.58	1.16%	4,432
Feb 17, 2026	154.98	155.80	154.72	155.78	155.78	0.52%	6,586
Feb 16, 2026	155.22	155.48	154.96	154.98	154.98	0.17%	3,144
Feb 13, 2026	154.80	155.02	154.12	154.72	154.72	-0.12%	7,098
Feb 12, 2026	156.66	156.70	154.90	154.90	154.90	-0.51%	4,572
Feb 11, 2026	155.76	156.12	155.00	155.70	155.70	0.09%	3,971
Feb 10, 2026	155.56	155.82	155.36	155.56	155.56	-0.06%	9,081
Feb 9, 2026	155.16	155.66	154.50	155.66	155.66	0.67%	6,962
Feb 6, 2026	152.88	154.74	152.68	154.62	154.62	0.85%	5,938
Feb 5, 2026	154.56	154.88	152.66	153.32	153.32	-0.98%	9,276
Feb 4, 2026	154.46	155.86	154.32	154.84	154.84	0.05%	3,595
Feb 3, 2026	155.60	155.82	154.18	154.76	154.76	0.05%	11,485
Feb 2, 2026	152.12	154.70	152.12	154.68	154.68	0.94%	5,172
Jan 30, 2026	152.32	153.40	152.32	153.24	153.24	0.72%	9,535
Jan 29, 2026	152.84	153.60	152.08	152.14	152.14	-0.14%	5,782
Jan 28, 2026	153.68	153.68	152.36	152.36	152.36	-0.74%	6,310
Jan 27, 2026	153.18	153.76	152.88	153.50	153.50	0.50%	13,553
Jan 26, 2026	152.52	153.10	152.12	152.74	152.74	0.16%	3,491
Jan 23, 2026	152.32	152.50	152.02	152.50	152.50	-0.01%	36,637