ETR:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	76.94	76.94	76.46	76.46	75.84	-1.49%	27
Jul 31, 2026	77.62	77.62	77.62	77.62	76.99	0.94%	-
Jul 30, 2026	77.20	77.20	76.90	76.90	76.28	-3.00%	5
Jul 29, 2026	79.28	79.28	79.28	79.28	78.64	-1.71%	-
Jul 28, 2026	80.66	80.66	80.66	80.66	80.01	-0.57%	-
Jul 27, 2026	81.12	81.12	81.12	81.12	80.46	-1.31%	-
Jul 24, 2026	82.20	82.20	82.20	82.20	81.53	4.29%	-
Jul 21, 2026	78.82	78.82	78.82	78.82	78.18	-1.52%	-
Jul 20, 2026	80.04	80.04	80.04	80.04	79.39	-2.25%	-
Jul 17, 2026	81.88	81.88	81.88	81.88	81.22	0.71%	-
Jul 16, 2026	81.30	81.30	81.30	81.30	80.64	-0.61%	-
Jul 15, 2026	81.80	81.80	81.80	81.80	81.14	-0.90%	-
Jul 14, 2026	82.96	82.96	82.54	82.54	81.87	-	222
Jul 13, 2026	82.54	82.54	82.54	82.54	81.87	0.15%	-
Jul 10, 2026	82.42	82.42	82.42	82.42	81.75	-0.75%	-
Jul 9, 2026	83.04	83.04	83.04	83.04	82.37	6.24%	46
Jun 8, 2026	78.16	78.16	78.16	78.16	77.53	-1.81%	-
Jun 5, 2026	79.34	79.60	79.34	79.60	78.96	3.78%	21
Jun 4, 2026	76.70	76.70	76.70	76.70	76.08	-1.62%	-
Jun 3, 2026	77.96	77.96	77.96	77.96	77.33	2.12%	-
Jun 2, 2026	75.32	76.34	75.32	76.34	75.72	0.77%	24
Jun 1, 2026	76.58	76.58	75.76	75.76	75.15	-0.47%	2
May 29, 2026	76.12	76.12	76.12	76.12	75.50	-1.25%	-
May 28, 2026	79.04	79.04	77.08	77.08	76.46	-1.56%	87
May 27, 2026	78.30	78.30	78.30	78.30	77.67	-1.11%	-
May 26, 2026	80.30	80.30	79.18	79.18	78.54	-0.05%	7
May 22, 2026	79.22	79.22	79.22	79.22	78.58	0.38%	-
May 21, 2026	79.24	79.24	78.92	78.92	78.28	0.77%	5