ETR:SC0X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	140.22	140.66	139.34	140.22	140.22	0.44%	216
Dec 12, 2025	141.96	141.96	139.60	139.60	139.60	-1.06%	1
Dec 11, 2025	139.58	141.14	139.58	141.10	141.10	0.03%	2
Dec 10, 2025	141.08	141.50	140.96	141.06	141.06	-0.21%	181
Dec 9, 2025	141.90	141.90	141.36	141.36	141.36	-0.25%	-
Dec 8, 2025	142.00	142.00	141.72	141.72	141.72	-0.01%	32
Dec 5, 2025	141.46	142.14	141.46	141.74	141.74	0.37%	36
Dec 4, 2025	141.42	141.42	141.22	141.22	141.22	0.73%	-
Dec 3, 2025	140.04	140.20	139.92	140.20	140.20	1.05%	4
Dec 2, 2025	138.38	138.78	138.38	138.74	138.74	0.01%	1
Dec 1, 2025	138.20	138.72	137.52	138.72	138.72	-0.07%	154
Nov 28, 2025	138.02	138.88	137.80	138.82	138.82	0.64%	3
Nov 27, 2025	137.80	138.38	137.80	137.94	137.94	-0.33%	5,314
Nov 26, 2025	137.04	138.40	136.60	138.40	138.40	1.87%	6
Nov 25, 2025	136.28	136.28	135.04	135.86	135.86	-0.12%	489
Nov 24, 2025	136.52	136.52	135.22	136.02	136.02	1.13%	16
Nov 21, 2025	133.78	134.54	133.70	134.50	134.50	-1.85%	59
Nov 20, 2025	138.96	138.96	137.04	137.04	137.04	0.23%	1
Nov 19, 2025	135.90	136.72	135.90	136.72	136.72	0.22%	6
Nov 18, 2025	136.84	137.10	136.42	136.42	136.42	-1.76%	322
Nov 17, 2025	141.28	141.28	138.86	138.86	138.86	-1.34%	30
Nov 14, 2025	140.56	140.78	138.22	140.74	140.74	-1.33%	86
Nov 13, 2025	144.48	145.44	142.64	142.64	142.64	-0.56%	1
Nov 12, 2025	143.56	144.70	143.44	143.44	143.44	0.31%	5,257
Nov 11, 2025	142.68	143.00	142.42	143.00	143.00	0.55%	4
Nov 10, 2025	142.64	143.20	142.22	142.22	142.22	1.51%	252
Nov 7, 2025	144.14	144.14	140.10	140.10	140.10	-2.00%	162
Nov 6, 2025	145.60	145.90	142.96	142.96	142.96	-2.06%	24
Nov 5, 2025	143.88	145.96	143.88	145.96	145.96	0.01%	1
Nov 4, 2025	145.82	146.60	145.12	145.94	145.94	-0.83%	175
Nov 3, 2025	146.84	147.64	146.84	147.16	147.16	0.42%	97
Oct 31, 2025	146.96	146.96	146.46	146.54	146.54	-0.79%	13
Oct 30, 2025	147.44	147.70	147.14	147.70	147.70	0.71%	3
Oct 29, 2025	147.88	148.36	146.66	146.66	146.66	-0.88%	59
Oct 28, 2025	148.70	148.86	147.96	147.96	147.96	-0.42%	8
Oct 27, 2025	148.24	148.60	148.14	148.58	148.58	0.99%	9
Oct 24, 2025	147.82	147.82	147.12	147.12	147.12	0.15%	41
Oct 23, 2025	147.14	147.14	144.46	146.90	146.90	-	151
Oct 22, 2025	146.60	147.88	146.60	146.90	146.90	-1.00%	17
Oct 21, 2025	147.14	148.38	147.14	148.38	148.38	0.83%	29
Oct 20, 2025	144.76	147.16	144.76	147.16	147.16	2.35%	18
Oct 17, 2025	142.86	144.48	142.34	143.78	143.78	-0.96%	266
Oct 16, 2025	144.72	145.96	144.72	145.18	145.18	0.15%	1,334
Oct 15, 2025	144.86	145.36	144.68	144.96	144.96	1.20%	381
Oct 14, 2025	142.42	143.24	141.90	143.24	143.24	-0.40%	133
Oct 13, 2025	143.10	143.86	143.00	143.82	143.82	1.48%	502
Oct 10, 2025	145.96	145.96	141.72	141.72	141.72	-2.80%	1,049
Oct 9, 2025	146.96	146.96	145.76	145.80	145.80	-0.46%	4,352
Oct 8, 2025	145.50	146.66	145.50	146.48	146.48	-0.26%	9,713
Oct 7, 2025	148.18	148.18	146.64	146.86	146.86	-0.66%	3,784