ETR:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	78.92	78.92	78.92	78.92	78.92	-2.25%	-
Apr 16, 2026	80.74	80.74	80.74	80.74	80.74	-0.05%	-
Apr 15, 2026	81.86	81.86	80.78	80.78	80.78	-0.47%	17
Apr 14, 2026	81.40	81.40	81.16	81.16	81.16	-4.50%	50
Apr 10, 2026	84.54	84.98	84.54	84.98	84.98	-1.09%	24
Apr 9, 2026	85.78	85.92	85.78	85.92	85.92	3.27%	23
Apr 8, 2026	83.18	83.20	83.18	83.20	83.20	-2.64%	74
Apr 7, 2026	85.46	85.46	85.46	85.46	85.46	0.40%	-
Apr 2, 2026	85.12	85.12	85.12	85.12	85.12	1.00%	-
Apr 1, 2026	84.28	84.28	84.28	84.28	84.28	0.74%	-
Mar 31, 2026	84.08	84.08	83.66	83.66	83.66	-1.46%	30
Mar 30, 2026	84.90	84.90	84.90	84.90	84.90	1.34%	-
Mar 27, 2026	82.96	83.78	82.96	83.78	83.78	0.89%	16
Mar 26, 2026	83.04	83.04	83.04	83.04	83.04	0.39%	-
Mar 25, 2026	82.72	82.72	82.72	82.72	82.72	0.41%	-
Mar 24, 2026	81.16	82.38	81.16	82.38	82.38	2.62%	49
Mar 23, 2026	78.00	80.28	78.00	80.28	80.28	-0.57%	107
Mar 20, 2026	80.74	80.74	80.74	80.74	80.74	-1.80%	-
Mar 19, 2026	82.22	82.22	82.22	82.22	82.22	-1.30%	-
Mar 18, 2026	83.30	83.30	83.30	83.30	82.73	-0.76%	-
Mar 17, 2026	83.94	83.94	83.94	83.94	83.36	0.43%	50
Mar 16, 2026	83.58	83.58	83.58	83.58	83.01	0.29%	-
Mar 13, 2026	83.10	83.34	83.10	83.34	82.77	2.53%	8
Mar 12, 2026	80.38	81.28	80.38	81.28	80.72	1.04%	39
Mar 11, 2026	80.44	80.44	80.44	80.44	79.89	-	-
Mar 10, 2026	80.44	80.44	80.44	80.44	79.89	0.78%	-
Mar 9, 2026	79.06	79.82	79.06	79.82	79.27	0.73%	20
Mar 6, 2026	79.24	79.24	79.24	79.24	78.70	-1.47%	-
Mar 5, 2026	81.40	81.40	80.42	80.42	79.87	-1.93%	67
Mar 4, 2026	82.00	82.00	82.00	82.00	81.44	0.81%	-
Mar 3, 2026	82.12	82.72	81.34	81.34	80.78	-1.02%	22
Mar 2, 2026	82.18	82.18	82.18	82.18	81.62	1.36%	20
Feb 27, 2026	81.20	81.20	81.08	81.08	80.52	-0.78%	2
Feb 26, 2026	81.56	81.72	81.56	81.72	81.16	3.23%	1
Feb 25, 2026	79.16	79.16	79.16	79.16	78.62	-0.03%	-
Feb 24, 2026	79.18	79.18	79.18	79.18	78.64	-0.23%	-
Feb 23, 2026	79.36	79.36	79.36	79.36	78.82	0.35%	-
Feb 20, 2026	79.08	79.08	79.08	79.08	78.54	0.69%	-
Feb 19, 2026	78.54	78.54	78.54	78.54	78.00	0.56%	-
Feb 18, 2026	78.10	78.10	78.10	78.10	77.56	-1.34%	-
Feb 17, 2026	79.16	79.16	79.16	79.16	78.62	0.03%	-
Feb 16, 2026	79.14	79.14	79.14	79.14	78.60	3.80%	112
Feb 11, 2026	76.18	76.24	76.18	76.24	75.72	4.41%	58
Feb 9, 2026	73.02	73.02	73.02	73.02	72.52	-0.16%	-
Feb 6, 2026	73.74	73.74	73.14	73.14	72.64	-0.03%	72
Feb 5, 2026	72.80	73.16	72.80	73.16	72.66	-0.44%	98
Feb 4, 2026	73.48	73.48	73.48	73.48	72.98	0.19%	-
Feb 3, 2026	73.34	73.34	73.34	73.34	72.84	0.55%	-
Feb 2, 2026	73.26	73.26	72.94	72.94	72.44	-0.44%	450
Jan 30, 2026	73.26	73.26	73.26	73.26	72.76	0.91%	-