ETR:SPF2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	40.11	40.14	40.09	40.09	40.09	0.12%	-
Dec 22, 2025	40.07	40.07	40.04	40.04	40.04	0.42%	-
Dec 19, 2025	39.64	39.87	39.64	39.87	39.87	0.37%	-
Dec 18, 2025	39.37	39.73	39.37	39.73	39.73	0.70%	723
Dec 17, 2025	39.49	39.65	39.45	39.45	39.45	0.17%	67
Dec 16, 2025	39.53	39.66	39.38	39.38	39.38	-1.06%	606
Dec 15, 2025	39.79	39.92	39.79	39.81	39.81	-0.02%	-
Dec 12, 2025	40.10	40.10	39.81	39.81	39.81	-0.11%	205
Dec 11, 2025	39.83	39.86	39.75	39.86	39.86	0.05%	545
Dec 10, 2025	39.83	39.84	39.80	39.84	39.84	-	-
Dec 9, 2025	39.79	39.84	39.75	39.84	39.84	0.19%	-
Dec 8, 2025	39.60	39.76	39.60	39.76	39.76	0.39%	-
Dec 5, 2025	39.51	39.61	39.51	39.61	39.61	0.49%	-
Dec 4, 2025	39.30	39.42	39.30	39.42	39.42	0.54%	-
Dec 3, 2025	39.33	39.33	39.09	39.20	39.20	-0.51%	2,740
Dec 2, 2025	39.40	39.42	39.40	39.40	39.40	0.17%	-
Dec 1, 2025	39.40	39.40	39.30	39.34	39.34	-0.27%	210
Nov 28, 2025	39.38	39.44	39.38	39.44	39.44	0.23%	-
Nov 27, 2025	39.31	39.51	39.20	39.35	39.35	0.34%	1,146
Nov 26, 2025	39.04	39.22	39.04	39.22	39.22	0.94%	-
Nov 25, 2025	38.89	39.04	38.86	38.86	38.86	-0.06%	20
Nov 24, 2025	38.50	38.88	38.50	38.88	38.88	1.50%	-
Nov 21, 2025	38.37	38.48	38.20	38.31	38.31	-1.71%	4,904
Nov 20, 2025	39.21	39.21	38.97	38.97	38.97	-0.01%	-
Nov 19, 2025	38.85	39.00	38.85	38.97	38.97	0.15%	-
Nov 18, 2025	38.96	38.96	38.92	38.92	38.92	-0.90%	-
Nov 17, 2025	39.15	39.47	39.15	39.27	39.27	-0.34%	908
Nov 14, 2025	39.25	39.40	39.08	39.40	39.40	-0.58%	-
Nov 13, 2025	39.94	39.94	39.63	39.63	39.63	-0.53%	69
Nov 12, 2025	39.87	40.05	39.82	39.84	39.84	-0.24%	150
Nov 11, 2025	40.07	40.14	39.90	39.94	39.94	-0.13%	526
Nov 10, 2025	39.83	40.07	39.83	39.99	39.99	1.83%	511
Nov 7, 2025	39.67	39.67	39.27	39.27	39.27	-1.08%	-
Nov 6, 2025	39.87	39.98	39.69	39.69	39.69	-0.03%	-
Nov 5, 2025	39.31	39.71	39.23	39.71	39.71	0.26%	300
Nov 4, 2025	39.66	39.66	39.44	39.60	39.60	-0.59%	291
Nov 3, 2025	39.87	39.94	39.73	39.84	39.84	0.71%	369
Oct 31, 2025	39.88	39.88	39.56	39.56	39.56	-0.69%	556
Oct 30, 2025	39.90	39.90	39.83	39.83	39.83	-0.39%	-
Oct 29, 2025	39.85	39.99	39.82	39.99	39.99	1.01%	-
Oct 28, 2025	39.48	39.69	39.48	39.59	39.59	-0.01%	289
Oct 27, 2025	39.67	39.67	39.57	39.59	39.59	0.57%	287
Oct 24, 2025	39.12	39.37	39.12	39.37	39.37	1.28%	23
Oct 23, 2025	38.76	38.95	38.76	38.87	38.87	0.40%	380
Oct 22, 2025	38.98	39.02	38.72	38.72	38.72	-0.76%	1,422
Oct 21, 2025	39.03	39.03	38.94	39.02	39.02	-0.21%	488
Oct 20, 2025	38.94	39.10	38.94	39.10	39.10	1.09%	-
Oct 17, 2025	38.60	38.68	38.42	38.68	38.68	-0.90%	20,541
Oct 16, 2025	38.85	39.03	38.85	39.03	39.03	0.36%	-
Oct 15, 2025	38.69	39.06	38.68	38.89	38.89	0.84%	1,585