ETR:SC0C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	166.40	166.90	165.68	166.86	-	0.64%	1,030
Jul 2, 2026	163.24	166.16	163.24	165.80	165.80	1.48%	2,269
Jul 1, 2026	163.54	163.90	162.88	163.38	163.38	-0.44%	18,220
Jun 30, 2026	163.54	164.44	163.46	164.10	164.10	0.93%	2,430
Jun 29, 2026	162.46	162.76	162.08	162.58	162.58	0.01%	3,924
Jun 26, 2026	162.92	163.04	161.58	162.56	162.56	-0.64%	1,808
Jun 25, 2026	162.64	164.00	162.64	163.60	163.60	0.75%	1,795
Jun 24, 2026	162.08	162.38	161.74	162.38	162.38	0.14%	934
Jun 23, 2026	161.84	162.68	161.24	162.16	162.16	-0.76%	5,919
Jun 22, 2026	162.60	163.46	162.10	163.40	163.40	0.67%	4,233
Jun 19, 2026	162.74	163.04	162.26	162.32	162.32	-0.21%	2,261
Jun 18, 2026	163.16	163.34	162.22	162.66	162.66	-0.38%	4,302
Jun 17, 2026	162.42	163.28	162.32	163.28	163.28	0.49%	7,058
Jun 16, 2026	162.46	162.98	162.30	162.48	162.48	0.36%	40,845
Jun 15, 2026	163.82	163.92	161.90	161.90	161.90	0.12%	1,343
Jun 12, 2026	160.44	161.70	160.44	161.70	161.70	1.85%	3,323
Jun 11, 2026	157.92	159.54	157.92	158.76	158.76	0.62%	7,489
Jun 10, 2026	158.14	158.48	156.36	157.78	157.78	-0.15%	5,023
Jun 9, 2026	158.78	159.98	157.82	158.02	158.02	-0.43%	2,256
Jun 8, 2026	157.56	159.16	157.56	158.70	158.70	-0.09%	6,445
Jun 5, 2026	159.22	159.94	158.84	158.84	158.84	-0.44%	12,949
Jun 4, 2026	158.52	159.54	158.34	159.54	159.54	0.58%	4,350
Jun 3, 2026	159.40	159.40	158.62	158.62	158.62	-0.65%	5,121
Jun 2, 2026	159.62	159.98	159.06	159.66	159.66	0.59%	20,520
Jun 1, 2026	159.70	159.74	157.90	158.72	158.72	-0.65%	9,635
May 29, 2026	159.94	160.60	159.76	159.76	159.76	0.13%	8,301
May 28, 2026	159.72	159.72	158.96	159.56	159.56	-0.42%	2,573
May 27, 2026	160.66	161.10	160.08	160.24	160.24	0.05%	3,115
May 26, 2026	161.14	161.16	160.16	160.16	160.16	-1.31%	3,621
May 25, 2026	161.06	162.42	160.68	162.28	162.28	1.83%	278
May 22, 2026	159.04	159.56	158.78	159.36	159.36	0.71%	2,918
May 21, 2026	157.60	158.76	157.30	158.24	158.24	0.08%	2,910
May 20, 2026	155.48	158.38	155.48	158.12	158.12	1.62%	2,182
May 19, 2026	155.94	157.06	155.60	155.60	155.60	0.10%	2,206
May 18, 2026	153.46	155.88	153.34	155.44	155.44	0.74%	5,977
May 15, 2026	155.54	155.76	154.12	154.30	154.30	-1.77%	2,780
May 14, 2026	156.30	157.10	156.14	157.08	157.08	0.96%	1,433
May 13, 2026	155.30	155.58	154.56	155.58	155.58	1.03%	1,093
May 12, 2026	153.86	154.78	153.84	154.00	154.00	-1.16%	532
May 11, 2026	155.62	155.80	155.04	155.80	155.80	0.17%	829
May 8, 2026	155.36	155.86	155.10	155.54	155.54	-0.50%	2,779
May 7, 2026	158.32	158.58	156.32	156.32	156.32	-1.15%	10,926
May 6, 2026	156.28	158.80	156.28	158.14	158.14	2.20%	2,690
May 5, 2026	153.30	154.74	153.30	154.74	154.74	1.06%	5,386
May 4, 2026	155.10	155.22	153.12	153.12	153.12	-1.15%	10,415
Apr 30, 2026	151.86	154.90	151.86	154.90	154.90	1.45%	12,885
Apr 29, 2026	153.92	153.92	152.42	152.68	152.68	-0.55%	13,346
Apr 28, 2026	153.68	154.40	153.00	153.52	153.52	-0.35%	9,433
Apr 27, 2026	154.66	155.30	153.96	154.06	154.06	-0.30%	3,142
Apr 24, 2026	154.70	155.26	153.90	154.52	154.52	-0.46%	3,047