ETR:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	77.20	77.20	76.90	76.90	76.90	-3.00%	5
Jul 29, 2026	79.28	79.28	79.28	79.28	79.28	-1.71%	-
Jul 28, 2026	80.66	80.66	80.66	80.66	80.66	-0.57%	-
Jul 27, 2026	81.12	81.12	81.12	81.12	81.12	-1.31%	-
Jul 24, 2026	82.20	82.20	82.20	82.20	82.20	4.29%	-
Jul 21, 2026	78.82	78.82	78.82	78.82	78.82	-1.52%	-
Jul 20, 2026	80.04	80.04	80.04	80.04	80.04	-2.25%	-
Jul 17, 2026	81.88	81.88	81.88	81.88	81.88	0.71%	-
Jul 16, 2026	81.30	81.30	81.30	81.30	81.30	-0.61%	-
Jul 15, 2026	81.80	81.80	81.80	81.80	81.80	-0.90%	-
Jul 14, 2026	82.96	82.96	82.54	82.54	82.54	-	222
Jul 13, 2026	82.54	82.54	82.54	82.54	82.54	0.15%	-
Jul 10, 2026	82.42	82.42	82.42	82.42	82.42	-0.75%	-
Jul 9, 2026	83.04	83.04	83.04	83.04	83.04	6.24%	46
Jun 8, 2026	78.16	78.16	78.16	78.16	78.16	-1.81%	-
Jun 5, 2026	79.34	79.60	79.34	79.60	79.60	3.78%	21
Jun 4, 2026	76.70	76.70	76.70	76.70	76.70	-1.62%	-
Jun 3, 2026	77.96	77.96	77.96	77.96	77.96	2.12%	-
Jun 2, 2026	75.32	76.34	75.32	76.34	76.34	0.77%	24
Jun 1, 2026	76.58	76.58	75.76	75.76	75.76	-0.47%	2
May 29, 2026	76.12	76.12	76.12	76.12	76.12	-1.25%	-
May 28, 2026	79.04	79.04	77.08	77.08	77.08	-1.56%	87
May 27, 2026	78.30	78.30	78.30	78.30	78.30	-1.11%	-
May 26, 2026	80.30	80.30	79.18	79.18	79.18	-0.05%	7
May 22, 2026	79.22	79.22	79.22	79.22	79.22	0.38%	-
May 21, 2026	79.24	79.24	78.92	78.92	78.92	0.77%	5
May 20, 2026	78.50	78.50	78.32	78.32	78.32	-0.76%	34
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	-0.62%	-
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