ETR:SEC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.40	14.40	14.38	14.38	-	0.52%	-
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
Mar 24, 2026	11.12	11.26	10.96	11.20	11.20	0.65%	156,837
Mar 23, 2026	10.79	11.42	10.75	11.12	11.12	0.94%	432,045
Mar 20, 2026	11.30	11.34	11.02	11.02	11.02	-1.75%	178,937
Mar 19, 2026	11.27	11.29	10.96	11.22	11.22	-1.84%	160,063
Mar 18, 2026	11.57	11.59	11.35	11.43	11.43	0.90%	296,806
Mar 17, 2026	11.26	11.39	11.19	11.32	11.32	-0.47%	203,241
Mar 16, 2026	11.26	11.43	11.21	11.38	11.38	2.32%	295,637
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