ETR:SEC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.38	18.48	17.87	17.87	17.87	-5.57%	1,126,200
Jun 4, 2026	19.20	19.22	18.30	18.93	18.93	-2.85%	1,407,670
Jun 3, 2026	19.37	19.56	19.10	19.48	19.48	2.05%	1,418,408
Jun 2, 2026	18.54	19.09	18.51	19.09	19.09	3.43%	703,263
Jun 1, 2026	18.57	18.57	18.12	18.46	18.46	0.95%	1,168,948
May 29, 2026	18.40	18.63	18.20	18.28	18.28	-0.53%	956,384
May 28, 2026	18.01	18.43	17.85	18.38	18.38	2.40%	1,202,243
May 27, 2026	18.35	18.86	17.81	17.95	17.95	-0.82%	2,293,585
May 26, 2026	17.65	18.24	17.51	18.10	18.10	1.98%	1,264,500
May 25, 2026	17.73	17.79	17.55	17.75	17.75	2.84%	804,105
May 22, 2026	16.95	17.27	16.89	17.26	17.26	3.81%	848,780
May 21, 2026	16.60	16.83	16.54	16.62	16.62	0.68%	994,664
May 20, 2026	16.02	16.51	16.02	16.51	16.51	5.33%	829,793
May 19, 2026	15.81	15.97	15.36	15.68	15.68	-2.34%	1,655,894
May 18, 2026	16.31	16.69	15.94	16.05	16.05	-2.72%	1,099,929
May 15, 2026	16.66	16.73	16.21	16.50	16.50	-3.32%	1,088,038
May 14, 2026	16.92	17.10	16.76	17.07	17.07	1.56%	587,227
May 13, 2026	16.74	16.94	16.53	16.80	16.80	4.50%	792,744
May 12, 2026	16.64	16.72	16.00	16.08	16.08	-5.14%	1,249,691
May 11, 2026	16.76	17.00	16.56	16.95	16.95	3.28%	1,764,796
May 8, 2026	15.97	16.41	15.88	16.41	16.41	3.10%	1,208,221
May 7, 2026	16.06	16.13	15.70	15.92	15.92	0.05%	1,124,082
May 6, 2026	15.71	16.03	15.51	15.91	15.91	3.55%	1,417,465
May 5, 2026	14.83	15.37	14.80	15.37	15.37	4.94%	883,324
May 4, 2026	14.84	14.87	14.58	14.64	14.64	2.02%	1,303,501
Apr 30, 2026	14.17	14.40	14.13	14.35	14.35	2.08%	688,190
Apr 29, 2026	14.00	14.15	13.97	14.06	14.06	2.66%	556,172
Apr 28, 2026	14.21	14.22	13.69	13.70	13.70	-3.52%	2,100,119
Apr 27, 2026	14.42	14.53	14.12	14.20	14.20	-0.78%	1,075,197
Apr 24, 2026	14.03	14.34	14.01	14.31	14.31	3.37%	689,824
Apr 23, 2026	13.63	13.86	13.53	13.84	13.84	2.31%	465,518
Apr 22, 2026	13.41	13.53	13.35	13.53	13.53	2.52%	709,115
Apr 21, 2026	13.25	13.31	13.13	13.20	13.20	0.92%	537,629
Apr 20, 2026	13.06	13.17	12.99	13.08	13.08	-0.41%	426,785
Apr 17, 2026	12.87	13.13	12.85	13.13	13.13	1.66%	340,558
Apr 16, 2026	12.89	12.92	12.67	12.92	12.92	2.15%	465,414
Apr 15, 2026	12.72	12.80	12.61	12.65	12.65	0.02%	521,596
Apr 14, 2026	12.58	12.65	12.51	12.64	12.64	2.45%	537,271
Apr 13, 2026	12.23	12.37	12.20	12.34	12.34	-0.05%	244,155
Apr 10, 2026	12.13	12.40	12.11	12.35	12.35	2.64%	325,213
Apr 9, 2026	11.86	12.03	11.77	12.03	12.03	1.66%	336,724
Apr 8, 2026	11.80	11.93	11.70	11.83	11.83	7.23%	512,486
Apr 7, 2026	11.08	11.20	10.92	11.04	11.04	0.84%	298,270
Apr 2, 2026	10.74	11.05	10.59	10.94	10.94	-1.33%	220,412
Apr 1, 2026	10.90	11.11	10.77	11.09	11.09	6.98%	343,450
Mar 31, 2026	10.28	10.50	10.23	10.37	10.37	-0.90%	170,826
Mar 30, 2026	10.66	10.77	10.38	10.46	10.46	-2.10%	268,105
Mar 27, 2026	10.86	10.86	10.61	10.69	10.69	-2.14%	210,598
Mar 26, 2026	11.20	11.26	10.89	10.92	10.92	-3.79%	221,407
Mar 25, 2026	11.35	11.42	11.20	11.35	11.35	1.38%	238,687