ETR:SEC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	16.66	16.73	16.21	16.50	16.50	-3.32%	1,087,038
May 14, 2026	16.92	17.10	16.76	17.07	17.07	1.56%	587,372
May 13, 2026	16.74	16.94	16.53	16.80	16.80	4.50%	806,783
May 12, 2026	16.64	16.72	16.00	16.08	16.08	-5.14%	1,268,235
May 11, 2026	16.76	17.00	16.56	16.95	16.95	3.28%	1,778,477
May 8, 2026	15.97	16.41	15.88	16.41	16.41	3.10%	1,215,334
May 7, 2026	16.06	16.13	15.70	15.92	15.92	0.05%	1,130,957
May 6, 2026	15.71	16.03	15.51	15.91	15.91	3.55%	1,420,286
May 5, 2026	14.83	15.37	14.80	15.37	15.37	4.94%	912,091
May 4, 2026	14.84	14.87	14.58	14.64	14.64	2.02%	1,307,212
Apr 30, 2026	14.17	14.40	14.13	14.35	14.35	2.08%	691,383
Apr 29, 2026	14.00	14.15	13.97	14.06	14.06	2.66%	556,867
Apr 28, 2026	14.21	14.22	13.69	13.70	13.70	-3.52%	2,100,584
Apr 27, 2026	14.42	14.53	14.12	14.20	14.20	-0.78%	1,080,138
Apr 24, 2026	14.03	14.34	14.01	14.31	14.31	3.37%	692,994
Apr 23, 2026	13.63	13.86	13.53	13.84	13.84	2.31%	465,626
Apr 22, 2026	13.41	13.53	13.35	13.53	13.53	2.52%	714,321
Apr 21, 2026	13.25	13.31	13.13	13.20	13.20	0.92%	599,206
Apr 20, 2026	13.06	13.17	12.99	13.08	13.08	-0.41%	429,068
Apr 17, 2026	12.87	13.13	12.85	13.13	13.13	1.66%	340,651
Apr 16, 2026	12.89	12.92	12.67	12.92	12.92	2.15%	466,234
Apr 15, 2026	12.72	12.80	12.61	12.65	12.65	0.02%	522,610
Apr 14, 2026	12.58	12.65	12.51	12.64	12.64	2.45%	550,544
Apr 13, 2026	12.23	12.37	12.20	12.34	12.34	-0.05%	244,724
Apr 10, 2026	12.13	12.40	12.11	12.35	12.35	2.64%	325,679
Apr 9, 2026	11.86	12.03	11.77	12.03	12.03	1.66%	337,616
Apr 8, 2026	11.80	11.93	11.70	11.83	11.83	7.23%	515,966
Apr 7, 2026	11.08	11.20	10.92	11.04	11.04	0.84%	298,548
Apr 2, 2026	10.74	11.05	10.59	10.94	10.94	-1.33%	221,327
Apr 1, 2026	10.90	11.11	10.77	11.09	11.09	6.98%	343,460
Mar 31, 2026	10.28	10.50	10.23	10.37	10.37	-0.90%	170,838
Mar 30, 2026	10.66	10.77	10.38	10.46	10.46	-2.10%	271,220
Mar 27, 2026	10.86	10.86	10.61	10.69	10.69	-2.14%	210,914
Mar 26, 2026	11.20	11.26	10.89	10.92	10.92	-3.79%	221,417
Mar 25, 2026	11.35	11.42	11.20	11.35	11.35	1.38%	239,080
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%	432,155
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%	160,616
Mar 18, 2026	11.57	11.59	11.35	11.43	11.43	0.90%	297,036
Mar 17, 2026	11.26	11.39	11.19	11.32	11.32	-0.47%	203,951
Mar 16, 2026	11.26	11.43	11.21	11.38	11.38	2.32%	295,657
Mar 13, 2026	11.01	11.31	10.99	11.12	11.12	0.18%	262,688
Mar 12, 2026	11.33	11.34	10.96	11.10	11.10	-2.56%	135,034
Mar 11, 2026	11.27	11.44	11.17	11.39	11.39	0.74%	151,066
Mar 10, 2026	11.18	11.34	11.02	11.31	11.31	4.20%	338,999
Mar 9, 2026	10.43	10.87	10.38	10.85	10.85	-0.89%	360,411
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%	191,442
Mar 4, 2026	10.89	11.32	10.88	11.29	11.29	2.54%	284,164