ETR:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	71.40	71.40	70.44	70.44	70.44	-0.79%	8
Nov 5, 2026	74.08	74.30	71.00	71.00	71.00	-3.16%	23
Nov 4, 2026	74.42	75.00	73.32	73.32	73.32	-5.10%	-
Nov 3, 2026	76.72	77.26	76.72	77.26	77.26	1.26%	-
Nov 2, 2026	76.96	76.96	76.22	76.30	76.30	-1.52%	15
Oct 30, 2026	76.54	77.94	76.54	77.48	77.48	0.49%	-
Oct 29, 2026	76.54	77.10	76.54	77.10	77.10	0.76%	-
Oct 28, 2026	75.78	76.56	75.78	76.52	76.52	1.19%	1
Oct 27, 2026	75.50	75.66	75.50	75.62	75.62	0.13%	-
Oct 26, 2026	75.36	75.52	74.98	75.52	75.52	0.19%	-
Oct 23, 2026	75.58	75.58	75.38	75.38	75.38	0.69%	-
Oct 22, 2026	74.48	75.72	74.46	74.86	74.86	0.97%	17
Oct 21, 2026	73.84	74.14	73.70	74.14	74.14	0.46%	-
Oct 20, 2026	72.86	73.80	72.86	73.80	73.80	0.11%	-
Oct 19, 2026	73.98	73.98	73.72	73.72	73.72	-0.24%	5
Oct 16, 2026	72.98	74.14	72.92	73.90	73.90	1.21%	11
Oct 15, 2026	73.30	73.58	73.02	73.02	73.02	-0.08%	-
Oct 14, 2026	73.42	75.02	72.34	73.08	73.08	0.22%	24
Oct 13, 2026	73.64	73.64	72.92	72.92	72.92	-	-
Oct 12, 2026	72.76	72.92	72.76	72.92	72.92	1.59%	-
Oct 9, 2026	71.50	71.78	71.34	71.78	71.78	1.36%	43
Oct 8, 2026	70.50	71.42	70.50	70.82	70.82	-0.45%	-
Oct 7, 2026	71.28	71.28	71.14	71.14	71.14	1.14%	-
Oct 6, 2026	69.66	70.34	69.44	70.34	70.34	0.72%	1
Oct 5, 2026	69.78	70.06	69.78	69.84	69.84	0.17%	9
Oct 2, 2026	70.22	70.22	69.26	69.72	69.72	0.66%	-
Oct 1, 2026	68.96	69.26	68.88	69.26	69.26	0.38%	63
Sep 30, 2026	68.86	69.00	68.86	69.00	69.00	1.38%	-
Sep 29, 2026	67.86	68.06	67.76	68.06	68.06	0.38%	8
Sep 28, 2026	68.64	68.80	67.80	67.80	67.80	-0.06%	4
Sep 25, 2026	68.16	68.60	67.84	67.84	67.84	-1.19%	36
Sep 24, 2026	68.80	69.12	68.66	68.66	68.66	-2.81%	12
Sep 22, 2026	70.50	71.86	70.50	71.22	70.64	0.54%	13
Sep 21, 2026	71.40	71.40	70.60	70.84	70.27	-0.31%	200
Sep 18, 2026	71.84	72.20	71.06	71.06	70.48	-0.48%	4
Sep 17, 2026	72.06	72.06	71.40	71.40	70.82	-0.64%	-
Sep 16, 2026	70.30	71.86	70.30	71.86	71.28	1.07%	12
Sep 15, 2026	72.36	72.36	71.10	71.10	70.52	-1.61%	-
Sep 14, 2026	72.62	72.96	72.26	72.26	71.67	-0.47%	13
Sep 11, 2026	72.50	72.74	72.50	72.60	72.01	0.39%	-
Sep 10, 2026	73.12	73.42	72.32	72.32	71.73	-	-
Sep 9, 2026	73.36	73.36	72.32	72.32	71.73	0.67%	2
Sep 8, 2026	71.94	71.94	71.84	71.84	71.26	-2.10%	-
Sep 7, 2026	72.14	73.38	72.14	73.38	72.79	-1.21%	6
Aug 12, 2026	74.28	74.28	74.28	74.28	73.68	1.31%	-
Aug 11, 2026	73.32	73.32	73.32	73.32	72.73	-0.05%	-
Aug 10, 2026	73.36	73.36	73.36	73.36	72.77	-0.73%	-
Aug 7, 2026	73.72	73.90	73.72	73.90	73.30	0.38%	2
Aug 6, 2026	73.44	73.62	73.44	73.62	73.02	-2.57%	7
Aug 4, 2026	77.36	77.36	75.56	75.56	74.95	-1.18%	22