ETR:SC0Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	144.38	144.38	144.02	144.02	-	0.95%	32
Mar 31, 2026	143.60	144.38	142.66	142.66	142.66	-0.42%	6
Mar 30, 2026	141.64	143.26	141.64	143.26	143.26	1.60%	3
Mar 27, 2026	141.90	141.90	140.80	141.00	141.00	-1.26%	-
Mar 26, 2026	143.62	143.62	142.80	142.80	142.80	-0.52%	-
Mar 25, 2026	142.24	143.54	142.24	143.54	143.54	0.63%	39
Mar 24, 2026	140.88	142.64	140.88	142.64	142.64	2.03%	9
Mar 23, 2026	138.78	142.00	137.58	139.80	139.80	-0.71%	499
Mar 20, 2026	144.14	144.14	140.80	140.80	140.80	-1.79%	186
Mar 19, 2026	144.48	144.48	143.36	143.36	143.36	-1.98%	4
Mar 18, 2026	147.32	147.32	145.72	146.26	146.26	-1.64%	228
Mar 17, 2026	147.50	148.70	147.50	148.70	148.70	0.98%	12
Mar 16, 2026	146.42	147.48	146.42	147.26	147.26	0.78%	78
Mar 13, 2026	143.60	147.22	143.60	146.12	146.12	1.15%	121
Mar 12, 2026	143.76	144.46	142.64	144.46	144.46	0.71%	43
Mar 11, 2026	142.74	143.44	142.24	143.44	143.44	-0.06%	38
Mar 10, 2026	143.40	143.58	143.40	143.52	143.52	0.73%	142
Mar 9, 2026	140.84	142.48	139.76	142.48	142.48	-0.74%	109
Mar 6, 2026	144.02	144.02	142.08	143.54	143.54	-0.17%	8
Mar 5, 2026	145.16	146.02	143.78	143.78	143.78	-1.14%	38
Mar 4, 2026	144.76	145.68	144.44	145.44	145.44	1.13%	39
Mar 3, 2026	145.22	145.22	143.06	143.82	143.82	-1.70%	3,262
Mar 2, 2026	145.30	146.86	144.90	146.30	146.30	-0.49%	3,400
Feb 27, 2026	143.28	147.02	143.28	147.02	147.02	2.71%	108
Feb 26, 2026	144.38	145.10	143.14	143.14	143.14	-1.70%	185
Feb 25, 2026	143.84	145.62	143.84	145.62	145.62	0.84%	254
Feb 24, 2026	144.24	145.12	144.24	144.40	144.40	-	134
Feb 23, 2026	143.96	144.64	143.72	144.40	144.40	0.67%	246
Feb 20, 2026	143.08	143.44	142.90	143.44	143.44	0.08%	651
Feb 19, 2026	142.70	143.66	142.40	143.32	143.32	0.86%	203
Feb 18, 2026	143.76	144.08	142.10	142.10	142.10	-0.36%	187
Feb 17, 2026	141.84	142.94	141.84	142.62	142.62	0.65%	347
Feb 16, 2026	140.90	141.78	140.88	141.70	141.70	0.54%	82
Feb 13, 2026	140.94	141.04	140.34	140.94	140.94	0.21%	130
Feb 12, 2026	139.02	140.64	139.02	140.64	140.64	1.15%	781
Feb 11, 2026	136.96	139.04	136.96	139.04	139.04	1.61%	50
Feb 10, 2026	137.34	137.34	136.84	136.84	136.84	-0.15%	2
Feb 9, 2026	136.42	137.04	135.90	137.04	137.04	0.81%	337
Feb 6, 2026	135.12	135.94	135.12	135.94	135.94	0.55%	18
Feb 5, 2026	134.36	135.20	133.36	135.20	135.20	-0.25%	-
Feb 4, 2026	131.56	135.92	131.56	135.54	135.54	3.24%	12
Feb 3, 2026	130.60	131.28	130.18	131.28	131.28	0.84%	26
Feb 2, 2026	129.36	130.34	129.04	130.18	130.18	1.67%	78
Jan 30, 2026	126.96	128.04	126.66	128.04	128.04	1.41%	10
Jan 29, 2026	127.04	127.10	126.26	126.26	126.26	-0.72%	11
Jan 28, 2026	125.82	127.18	125.42	127.18	127.18	-0.13%	887
Jan 27, 2026	125.92	127.34	125.92	127.34	127.34	1.32%	30
Jan 26, 2026	125.72	126.00	125.40	125.68	125.68	0.37%	21
Jan 23, 2026	125.14	125.22	124.58	125.22	125.22	1.74%	6
Jan 22, 2026	122.46	123.86	122.46	123.08	123.08	1.90%	3