ETR:SC0X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	147.86	149.62	147.86	149.62	-	0.94%	37
Sep 10, 2026	149.02	149.48	147.90	148.22	148.22	-1.49%	134
Sep 9, 2026	152.86	152.86	150.46	150.46	150.46	-1.23%	1
Sep 8, 2026	153.64	153.64	151.62	152.34	152.34	-1.15%	17
Sep 7, 2026	153.50	154.12	152.84	154.12	154.12	0.88%	16
Sep 4, 2026	152.26	153.32	152.26	152.78	152.78	0.80%	49
Sep 3, 2026	151.02	151.56	150.68	151.56	151.56	0.85%	264
Sep 2, 2026	150.00	150.44	149.56	150.28	150.28	-0.32%	317
Sep 1, 2026	152.98	152.98	150.34	150.76	150.76	-2.19%	136
Aug 31, 2026	155.10	155.10	154.14	154.14	154.14	-1.17%	85
Aug 28, 2026	155.28	155.96	155.12	155.96	155.96	0.37%	45
Aug 27, 2026	154.20	155.38	154.20	155.38	155.38	2.30%	-
Aug 26, 2026	152.56	152.90	151.78	151.88	151.88	-1.07%	9
Aug 25, 2026	154.32	154.32	153.12	153.52	153.52	0.08%	131
Aug 24, 2026	153.34	153.54	153.02	153.40	153.40	-0.75%	17
Aug 21, 2026	153.20	154.56	153.12	154.56	154.56	1.09%	113
Aug 20, 2026	152.76	153.14	152.54	152.90	152.90	-0.21%	9
Aug 19, 2026	153.16	153.48	153.16	153.22	153.22	-0.45%	9
Aug 18, 2026	156.24	156.24	153.92	153.92	153.92	-2.31%	305
Aug 17, 2026	158.84	158.84	157.56	157.56	157.56	0.17%	336
Aug 14, 2026	159.04	159.46	157.30	157.30	157.30	0.29%	80
Aug 13, 2026	157.38	157.44	156.84	156.84	156.84	-0.11%	17
Aug 12, 2026	159.10	159.34	157.02	157.02	157.02	-1.06%	8
Aug 11, 2026	158.06	159.96	158.06	158.70	158.70	0.77%	40
Aug 10, 2026	158.54	158.86	157.48	157.48	157.48	0.17%	48
Aug 7, 2026	155.26	158.16	155.26	157.22	157.22	2.24%	10
Aug 6, 2026	153.42	154.98	152.48	153.78	153.78	0.21%	119
Aug 5, 2026	154.60	154.94	153.46	153.46	153.46	-0.57%	38
Aug 4, 2026	152.08	154.34	152.08	154.34	154.34	2.61%	147
Aug 3, 2026	150.18	150.98	150.18	150.42	150.42	1.58%	109
Jul 31, 2026	149.66	149.72	148.08	148.08	148.08	0.71%	33
Jul 30, 2026	146.10	148.14	146.10	147.04	147.04	0.67%	102
Jul 29, 2026	145.76	146.56	145.76	146.06	146.06	-0.18%	193
Jul 28, 2026	145.04	146.32	144.70	146.32	146.32	0.48%	468
Jul 27, 2026	147.70	149.82	145.62	145.62	145.62	-0.46%	145
Jul 24, 2026	144.26	146.56	144.26	146.30	146.30	1.84%	32
Jul 23, 2026	146.60	146.60	143.66	143.66	143.66	-3.14%	245
Jul 22, 2026	146.40	148.32	146.40	148.32	148.32	-0.30%	1,116
Jul 21, 2026	147.88	148.92	147.46	148.76	148.76	1.49%	4,240
Jul 20, 2026	146.56	146.66	145.24	146.58	146.58	0.59%	3,626
Jul 17, 2026	146.54	146.56	143.88	145.72	145.72	-2.44%	1,700
Jul 16, 2026	150.68	150.68	147.76	149.36	149.36	-0.59%	1,326
Jul 15, 2026	153.12	153.12	150.00	150.24	150.24	-0.53%	1,256
Jul 14, 2026	150.38	151.04	148.72	151.04	151.04	0.04%	-
Jul 13, 2026	149.80	150.98	149.62	150.98	150.98	-0.32%	105
Jul 10, 2026	151.26	151.84	151.22	151.46	151.46	-0.56%	5
Jul 9, 2026	151.30	152.32	150.08	152.32	152.32	2.49%	15
Jul 8, 2026	150.34	150.34	147.76	148.62	148.62	-1.42%	1,072
Jul 7, 2026	154.50	154.50	150.46	150.76	150.76	-3.00%	8
Jul 6, 2026	154.08	155.42	153.76	155.42	155.42	0.30%	105