ETR:SPF1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	47.71	48.10	47.40	47.87	47.87	0.04%	24,970
Mar 30, 2026	48.00	48.46	47.71	47.85	47.85	-1.20%	20,323
Mar 27, 2026	48.52	48.70	48.09	48.43	48.43	-0.62%	29,478
Mar 26, 2026	49.12	49.19	48.66	48.73	48.73	-1.68%	29,693
Mar 25, 2026	50.00	50.00	49.37	49.56	49.56	0.59%	14,275
Mar 24, 2026	49.50	49.50	48.84	49.27	49.27	1.67%	10,362
Mar 23, 2026	48.22	49.51	48.01	48.46	48.46	-0.93%	112,859
Mar 20, 2026	49.64	49.73	48.64	48.91	48.91	-1.44%	18,779
Mar 19, 2026	49.54	49.90	48.94	49.63	49.63	-0.64%	57,426
Mar 18, 2026	50.31	50.47	49.76	49.95	49.95	0.29%	27,804
Mar 17, 2026	49.23	49.80	49.23	49.80	49.80	0.51%	33,796
Mar 16, 2026	49.21	49.72	49.20	49.55	49.55	1.41%	17,015
Mar 13, 2026	48.75	49.53	48.62	48.86	48.86	-0.45%	27,908
Mar 12, 2026	49.32	49.49	48.95	49.08	49.08	-0.75%	23,889
Mar 11, 2026	49.70	49.82	49.38	49.45	49.45	-0.90%	26,642
Mar 10, 2026	49.22	49.91	49.22	49.90	49.90	1.89%	33,728
Mar 9, 2026	48.39	48.98	47.24	48.98	48.98	-0.22%	75,288
Mar 6, 2026	49.52	49.60	48.60	49.09	49.09	-0.98%	40,755
Mar 5, 2026	49.90	49.92	49.42	49.57	49.57	-0.85%	55,806
Mar 4, 2026	49.39	50.00	49.32	50.00	50.00	0.06%	58,496
Mar 3, 2026	50.35	50.35	49.19	49.97	49.97	-2.07%	94,624
Mar 2, 2026	50.76	51.06	50.06	51.03	51.03	-	40,930
Feb 27, 2026	51.10	51.17	50.66	51.02	51.02	-0.04%	42,848
Feb 26, 2026	51.50	51.50	50.75	51.04	51.04	-0.64%	33,859
Feb 25, 2026	50.89	51.37	50.80	51.37	51.37	1.15%	18,898
Feb 24, 2026	50.51	50.88	50.50	50.79	50.79	0.68%	92,490
Feb 23, 2026	50.75	50.85	50.31	50.45	50.45	-0.66%	81,827
Feb 20, 2026	50.71	51.02	50.50	50.78	50.78	0.77%	31,965
Feb 19, 2026	50.75	50.76	50.29	50.39	50.39	-0.75%	28,004
Feb 18, 2026	50.55	50.82	50.43	50.78	50.78	0.77%	38,571
Feb 17, 2026	50.32	50.49	50.00	50.39	50.39	0.52%	28,236
Feb 16, 2026	50.49	50.53	50.13	50.13	50.13	-0.30%	25,607
Feb 13, 2026	50.10	50.46	49.75	50.28	50.28	0.38%	73,023
Feb 12, 2026	50.24	50.95	50.06	50.09	50.09	0.34%	24,619
Feb 11, 2026	50.21	50.42	49.90	49.92	49.92	-0.81%	34,758
Feb 10, 2026	50.39	50.47	50.11	50.32	50.32	0.01%	30,126
Feb 9, 2026	50.14	50.57	49.90	50.32	50.32	0.96%	33,692
Feb 6, 2026	48.98	49.92	48.79	49.84	49.84	2.03%	40,262
Feb 5, 2026	49.60	49.60	48.57	48.85	48.85	-1.59%	47,954
Feb 4, 2026	50.07	50.12	49.39	49.63	49.63	-0.23%	43,557
Feb 3, 2026	49.95	50.10	49.57	49.75	49.75	0.18%	30,951
Feb 2, 2026	49.24	49.80	48.66	49.66	49.66	-0.57%	18,195
Jan 30, 2026	50.16	50.43	49.76	49.94	49.94	-0.27%	43,651
Jan 29, 2026	50.46	50.52	49.79	50.08	50.08	-0.34%	29,449
Jan 28, 2026	49.73	50.38	49.73	50.25	50.25	1.57%	52,039
Jan 27, 2026	49.48	49.65	49.18	49.47	49.47	-0.04%	18,591
Jan 26, 2026	49.24	49.52	48.89	49.49	49.49	0.85%	51,372
Jan 23, 2026	49.25	49.27	48.88	49.07	49.07	-0.39%	16,327
Jan 22, 2026	49.22	49.43	49.00	49.26	49.26	0.37%	27,820
Jan 21, 2026	48.69	49.08	48.57	49.08	49.08	1.43%	39,011