ETR:SEC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.01	11.31	10.99	11.12	11.12	0.18%	262,638
Mar 12, 2026	11.33	11.34	10.96	11.10	11.10	-2.56%	134,989
Mar 11, 2026	11.27	11.44	11.17	11.39	11.39	0.74%	150,744
Mar 10, 2026	11.18	11.34	11.02	11.31	11.31	4.20%	338,984
Mar 9, 2026	10.43	10.87	10.38	10.85	10.85	-0.89%	359,946
Mar 6, 2026	11.20	11.24	10.80	10.95	10.95	-2.11%	358,482
Mar 5, 2026	11.30	11.39	11.15	11.19	11.19	-0.90%	191,417
Mar 4, 2026	10.89	11.32	10.88	11.29	11.29	2.54%	283,664
Mar 3, 2026	11.23	11.23	10.86	11.01	11.01	-3.71%	436,863
Mar 2, 2026	11.29	11.51	11.19	11.43	11.43	-0.66%	577,023
Feb 27, 2026	11.57	11.59	11.36	11.51	11.51	-1.17%	458,566
Feb 26, 2026	11.98	12.04	11.42	11.64	11.64	-2.18%	571,779
Feb 25, 2026	11.81	11.98	11.78	11.90	11.90	1.19%	399,039
Feb 24, 2026	11.63	11.78	11.59	11.76	11.76	2.83%	411,007
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