ETR:SPF1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.80	53.80	53.23	53.45	-	-0.24%	3,037
Sep 22, 2026	53.14	53.71	53.14	53.58	53.58	0.33%	1,669
Sep 21, 2026	53.74	53.74	53.16	53.41	53.41	0.20%	23,553
Sep 18, 2026	53.00	53.42	52.74	53.30	53.30	0.95%	18,818
Sep 17, 2026	52.62	52.96	52.56	52.80	52.80	0.30%	16,562
Sep 16, 2026	52.48	52.80	52.48	52.64	52.64	0.31%	9,454
Sep 15, 2026	52.89	53.02	52.48	52.48	52.48	-	6,499
Sep 14, 2026	52.95	52.95	52.48	52.48	52.48	-0.79%	35,496
Sep 11, 2026	53.01	53.32	52.90	52.90	52.90	-0.16%	9,128
Sep 10, 2026	53.12	53.84	52.94	52.99	52.99	-0.25%	12,903
Sep 9, 2026	53.05	53.65	53.05	53.12	53.12	-0.57%	11,077
Sep 8, 2026	53.32	53.64	53.11	53.42	53.42	0.04%	6,456
Sep 7, 2026	54.00	54.00	53.40	53.40	53.40	-0.65%	26,235
Sep 4, 2026	53.98	53.98	53.70	53.75	53.75	0.09%	7,080
Sep 3, 2026	53.56	53.90	53.37	53.70	53.70	1.03%	30,797
Sep 2, 2026	53.46	53.73	53.11	53.15	53.15	-0.57%	99,477
Sep 1, 2026	53.23	53.89	53.23	53.46	53.46	-0.15%	5,864
Aug 31, 2026	54.66	54.66	53.54	53.54	53.54	-1.44%	12,070
Aug 28, 2026	54.00	54.47	54.00	54.32	54.32	0.47%	11,202
Aug 27, 2026	53.51	54.30	53.51	54.07	54.07	0.13%	6,396
Aug 26, 2026	53.83	54.03	53.81	54.00	54.00	0.21%	7,060
Aug 25, 2026	53.63	53.93	53.63	53.89	53.89	0.37%	8,848
Aug 24, 2026	54.78	54.78	53.47	53.69	53.69	-0.53%	3,812
Aug 21, 2026	54.06	54.80	53.62	53.97	53.97	0.37%	6,516
Aug 20, 2026	53.99	54.05	53.63	53.77	53.77	-0.03%	10,360
Aug 19, 2026	54.98	54.98	53.72	53.79	53.79	-1.25%	17,341
Aug 18, 2026	54.20	54.74	53.98	54.47	54.47	-0.23%	8,997
Aug 17, 2026	55.00	55.00	54.60	54.60	54.60	0.25%	15,638
Aug 14, 2026	54.92	54.92	54.47	54.47	54.47	-0.57%	3,862
Aug 13, 2026	54.49	55.01	54.17	54.78	54.78	0.70%	12,278
Aug 12, 2026	54.28	54.67	54.21	54.40	54.40	0.20%	27,425
Aug 11, 2026	54.13	54.35	53.94	54.29	54.29	-0.20%	12,565
Aug 10, 2026	54.47	54.52	54.30	54.40	54.40	0.76%	11,332
Aug 7, 2026	53.94	54.34	53.94	53.99	53.99	0.09%	20,777
Aug 6, 2026	54.10	54.11	53.62	53.94	53.94	-0.63%	10,634
Aug 5, 2026	53.98	54.86	53.98	54.28	54.28	-0.30%	18,180
Aug 4, 2026	53.27	54.45	53.27	54.45	54.45	1.64%	17,076
Aug 3, 2026	53.09	54.00	53.09	53.57	53.57	0.61%	16,781
Jul 31, 2026	52.92	53.93	52.92	53.25	53.25	0.94%	11,886
Jul 30, 2026	52.35	53.20	52.35	52.75	52.75	0.78%	14,825
Jul 29, 2026	52.35	52.80	52.11	52.34	52.34	-0.74%	119,000
Jul 28, 2026	53.19	53.19	52.46	52.73	52.73	-0.28%	8,097
Jul 27, 2026	53.89	53.89	52.82	52.88	52.88	-1.06%	15,161
Jul 24, 2026	53.63	53.71	53.24	53.45	53.45	-0.11%	2,642
Jul 23, 2026	53.40	53.92	53.34	53.51	53.51	0.09%	15,781
Jul 22, 2026	53.60	53.82	53.46	53.46	53.46	0.10%	61,189
Jul 21, 2026	52.80	53.66	52.80	53.40	53.40	0.02%	11,714
Jul 20, 2026	52.89	53.39	52.89	53.39	53.39	1.97%	11,609
Jul 17, 2026	52.50	53.11	52.36	52.36	52.36	-1.94%	27,873
Jul 16, 2026	53.69	53.89	53.36	53.40	53.40	-0.54%	9,646