ETR:SEC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.86	16.86	16.74	16.74	-	-4.85%	-
Jul 16, 2026	18.07	18.08	17.45	17.59	17.59	-2.95%	1,055,651
Jul 15, 2026	19.14	19.15	18.00	18.13	18.13	-3.13%	716,468
Jul 14, 2026	18.39	18.93	18.35	18.71	18.71	1.00%	721,262
Jul 13, 2026	18.38	18.53	18.12	18.53	18.53	-2.57%	623,121
Jul 10, 2026	18.95	19.06	18.67	19.02	19.02	-1.57%	466,872
Jul 9, 2026	18.75	19.48	18.74	19.32	19.32	6.79%	728,108
Jul 8, 2026	17.95	18.43	17.45	18.09	18.09	1.54%	1,758,125
Jul 7, 2026	18.61	18.61	17.66	17.82	17.82	-8.23%	1,560,465
Jul 6, 2026	19.24	19.58	19.07	19.42	19.42	0.23%	604,115
Jul 3, 2026	19.10	19.44	19.10	19.37	19.37	2.30%	408,794
Jul 2, 2026	19.26	19.96	18.68	18.94	18.94	-5.79%	1,758,976
Jul 1, 2026	20.82	20.90	19.89	20.10	20.10	-3.87%	862,580
Jun 30, 2026	20.38	20.95	20.31	20.91	20.91	5.85%	970,029
Jun 29, 2026	19.77	20.00	18.99	19.75	19.75	-0.09%	1,045,193
Jun 26, 2026	20.09	20.15	19.48	19.77	19.77	-2.89%	572,897
Jun 25, 2026	20.99	21.11	19.90	20.36	20.36	2.73%	1,686,172
Jun 24, 2026	20.00	20.11	19.51	19.82	19.82	-0.38%	1,425,695
Jun 23, 2026	20.39	20.39	19.70	19.89	19.89	-6.58%	1,337,768
Jun 22, 2026	21.14	21.53	21.03	21.30	21.30	2.55%	1,294,991
Jun 19, 2026	20.72	20.77	20.60	20.77	20.77	0.46%	497,024
Jun 18, 2026	20.15	20.78	20.12	20.67	20.67	4.61%	1,016,890
Jun 17, 2026	19.58	19.79	19.46	19.76	19.76	1.69%	735,438
Jun 16, 2026	19.91	20.07	19.31	19.43	19.43	-2.12%	1,434,277
Jun 15, 2026	19.74	19.98	19.69	19.85	19.85	3.67%	1,268,507
Jun 12, 2026	18.56	19.15	18.42	19.15	19.15	5.88%	1,101,347
Jun 11, 2026	17.73	18.32	17.65	18.09	18.09	3.50%	1,211,220
Jun 10, 2026	17.70	18.15	17.29	17.47	17.47	-0.77%	1,354,992
Jun 9, 2026	18.54	18.67	17.59	17.61	17.61	-3.37%	1,296,338
Jun 8, 2026	17.39	18.36	17.35	18.22	18.22	1.96%	1,559,764
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