ETR:SPF1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	44.37	44.75	44.37	44.73	44.73	0.79%	17,124
Sep 9, 2025	44.30	44.49	44.21	44.38	44.38	0.16%	22,531
Sep 8, 2025	44.36	44.54	43.95	44.31	44.31	1.03%	63,549
Sep 5, 2025	43.68	44.00	43.68	43.86	43.86	0.41%	6,082
Sep 4, 2025	43.98	43.98	43.60	43.68	43.68	-0.09%	28,092
Sep 3, 2025	43.86	43.86	43.60	43.72	43.72	0.30%	15,556
Sep 2, 2025	43.69	43.75	43.41	43.59	43.59	-0.16%	29,696
Sep 1, 2025	43.69	43.69	43.63	43.66	43.66	0.21%	4,054
Aug 29, 2025	43.69	43.69	43.53	43.57	43.57	-0.02%	4,406
Aug 28, 2025	43.35	43.68	43.35	43.58	43.58	0.25%	8,715
Aug 27, 2025	43.36	43.66	43.36	43.47	43.47	-0.34%	9,105
Aug 26, 2025	43.25	43.67	43.20	43.62	43.62	0.09%	20,370
Aug 25, 2025	43.50	43.58	43.25	43.58	43.58	0.21%	12,322
Aug 22, 2025	42.84	43.49	42.72	43.49	43.49	1.38%	10,757
Aug 21, 2025	42.91	42.98	42.82	42.90	42.90	0.33%	5,560
Aug 20, 2025	43.09	43.09	42.67	42.76	42.76	-0.93%	6,857
Aug 19, 2025	43.22	43.22	43.04	43.16	43.16	0.05%	1,447
Aug 18, 2025	43.30	43.30	43.09	43.14	43.14	0.14%	6,744
Aug 15, 2025	43.12	43.15	43.01	43.08	43.08	0.05%	1,934
Aug 14, 2025	43.30	43.30	43.06	43.06	43.06	-0.05%	2,344
Aug 13, 2025	43.04	43.20	43.00	43.08	43.08	0.49%	18,010
Aug 12, 2025	42.84	42.87	42.65	42.87	42.87	0.40%	17,120
Aug 11, 2025	42.78	42.78	42.57	42.70	42.70	-0.05%	2,264
Aug 8, 2025	42.64	42.77	42.58	42.72	42.72	0.21%	7,787
Aug 7, 2025	42.40	42.80	42.40	42.63	42.63	0.40%	15,847
Aug 6, 2025	42.38	42.64	42.38	42.46	42.46	-0.16%	7,848
Aug 5, 2025	42.46	42.69	42.44	42.53	42.53	-0.26%	6,190
Aug 4, 2025	42.34	42.69	42.23	42.64	42.64	1.23%	26,285
Aug 1, 2025	42.70	42.70	42.08	42.12	42.12	-1.63%	14,547
Jul 31, 2025	42.78	42.94	42.70	42.82	42.82	0.42%	6,388
Jul 30, 2025	42.50	42.74	42.50	42.64	42.64	-0.23%	16,108
Jul 29, 2025	42.86	42.86	42.69	42.74	42.74	0.02%	6,606
Jul 28, 2025	42.96	42.96	42.70	42.73	42.73	0.02%	7,787
Jul 25, 2025	42.69	42.79	42.64	42.72	42.72	-0.33%	4,870
Jul 24, 2025	42.74	42.86	42.74	42.86	42.86	0.19%	7,218
Jul 23, 2025	42.81	42.84	42.65	42.78	42.78	0.61%	4,607
Jul 22, 2025	42.60	42.77	42.47	42.52	42.52	-0.61%	14,783
Jul 21, 2025	42.58	42.78	42.55	42.78	42.78	0.54%	20,099
Jul 18, 2025	42.33	42.70	42.33	42.55	42.55	0.14%	42,819
Jul 17, 2025	42.62	42.62	42.40	42.49	42.49	0.09%	4,253
Jul 16, 2025	42.50	42.50	42.31	42.45	42.45	0.05%	29,210
Jul 15, 2025	42.47	42.59	42.40	42.43	42.43	0.09%	10,399
Jul 14, 2025	42.34	42.40	42.18	42.39	42.39	0.14%	3,688
Jul 11, 2025	42.40	42.40	42.25	42.33	42.33	0.19%	2,463
Jul 10, 2025	42.28	42.39	42.13	42.25	42.25	0.19%	6,507
Jul 9, 2025	42.17	42.25	42.06	42.17	42.17	0.21%	2,819
Jul 8, 2025	42.07	42.18	42.01	42.08	42.08	-	2,528
Jul 7, 2025	41.96	42.18	41.96	42.08	42.08	0.29%	5,385
Jul 4, 2025	42.27	42.27	41.96	41.96	41.96	-0.50%	26,934
Jul 3, 2025	42.00	42.24	42.00	42.17	42.17	0.45%	8,580