ETR:SEC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	11.39	11.57	11.38	11.44	11.44	-1.11%	224,585
Feb 20, 2026	11.48	11.60	11.35	11.57	11.57	1.54%	417,171
Feb 19, 2026	11.49	11.49	11.29	11.39	11.39	-1.59%	243,676
Feb 18, 2026	11.33	11.58	11.29	11.58	11.58	2.50%	194,721
Feb 17, 2026	11.23	11.30	11.05	11.29	11.29	0.64%	230,289
Feb 16, 2026	11.29	11.35	11.21	11.22	11.22	-0.39%	210,681
Feb 13, 2026	11.26	11.34	11.11	11.27	11.27	0.61%	321,447
Feb 12, 2026	11.46	11.52	11.13	11.20	11.20	-1.17%	220,394
Feb 11, 2026	11.13	11.47	11.09	11.33	11.33	1.87%	254,341
Feb 10, 2026	11.14	11.21	11.04	11.12	11.12	-0.38%	225,479
Feb 9, 2026	11.06	11.18	10.89	11.16	11.16	1.23%	466,641
Feb 6, 2026	10.60	11.03	10.58	11.03	11.03	3.72%	590,455
Feb 5, 2026	10.68	10.74	10.41	10.63	10.63	-0.19%	414,489
Feb 4, 2026	11.04	11.05	10.63	10.65	10.65	-4.14%	523,337
Feb 3, 2026	11.37	11.40	11.02	11.11	11.11	-1.28%	475,306
Feb 2, 2026	10.82	11.26	10.77	11.26	11.26	-0.11%	495,584
Jan 30, 2026	11.17	11.37	11.14	11.27	11.27	1.15%	434,867
Jan 29, 2026	11.40	11.47	11.01	11.14	11.14	-1.97%	476,565
Jan 28, 2026	11.51	11.54	11.30	11.36	11.36	2.43%	499,676
Jan 27, 2026	11.04	11.11	10.95	11.09	11.09	2.32%	189,345
Jan 26, 2026	10.87	10.88	10.76	10.84	10.84	-1.08%	226,225
Jan 23, 2026	11.00	11.03	10.89	10.96	10.96	-0.96%	360,170
Jan 22, 2026	11.15	11.22	11.01	11.07	11.07	0.64%	447,101
Jan 21, 2026	10.75	11.04	10.68	11.00	11.00	2.00%	760,975
Jan 20, 2026	10.64	10.79	10.51	10.78	10.78	0.22%	370,807
Jan 19, 2026	10.79	10.83	10.73	10.76	10.76	-1.72%	199,538
Jan 16, 2026	10.92	11.02	10.88	10.94	10.94	-0.13%	327,291
Jan 15, 2026	10.77	11.00	10.76	10.96	10.96	4.30%	440,618
Jan 14, 2026	10.62	10.65	10.46	10.51	10.51	-1.44%	328,777
Jan 13, 2026	10.53	10.66	10.51	10.66	10.66	1.31%	369,862
Jan 12, 2026	10.42	10.54	10.36	10.52	10.52	0.42%	354,159
Jan 9, 2026	10.20	10.50	10.20	10.48	10.48	3.58%	270,241
Jan 8, 2026	10.29	10.33	10.12	10.12	10.12	-2.09%	212,758
Jan 7, 2026	10.39	10.39	10.26	10.33	10.33	-0.23%	384,085
Jan 6, 2026	10.17	10.38	10.11	10.36	10.36	1.83%	309,781
Jan 5, 2026	10.08	10.20	10.07	10.17	10.17	3.59%	313,283
Jan 2, 2026	9.62	9.93	9.61	9.82	9.82	2.75%	287,500
Dec 30, 2025	9.52	9.56	9.51	9.56	9.56	0.80%	77,714
Dec 29, 2025	9.50	9.51	9.42	9.48	9.48	1.20%	308,334
Dec 23, 2025	9.34	9.38	9.29	9.37	9.37	0.24%	169,735
Dec 22, 2025	9.35	9.41	9.30	9.35	9.35	1.14%	137,930
Dec 19, 2025	9.11	9.26	9.07	9.24	9.24	1.81%	169,240
Dec 18, 2025	8.94	9.19	8.94	9.08	9.08	2.31%	565,049
Dec 17, 2025	9.17	9.22	8.87	8.87	8.87	-2.20%	135,186
Dec 16, 2025	9.06	9.16	9.03	9.07	9.07	-1.96%	104,866
Dec 15, 2025	9.26	9.32	9.16	9.25	9.25	-0.06%	177,089
Dec 12, 2025	9.60	9.60	9.24	9.26	9.26	-2.55%	152,164
Dec 11, 2025	9.59	9.65	9.44	9.50	9.50	-1.78%	176,194
Dec 10, 2025	9.70	9.70	9.64	9.67	9.67	0.10%	108,663
Dec 9, 2025	9.69	9.70	9.61	9.66	9.66	0.33%	127,222