ETR:SPF2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	42.24	42.41	42.24	42.41	-	1.29%	6,710
Jan 27, 2026	41.83	41.87	41.73	41.87	41.87	0.25%	-
Jan 26, 2026	41.54	41.76	41.39	41.76	41.76	0.45%	-
Jan 23, 2026	41.60	41.61	41.58	41.58	41.58	-0.18%	-
Jan 22, 2026	41.51	41.81	41.51	41.65	41.65	0.49%	275
Jan 21, 2026	41.01	41.45	41.01	41.45	41.45	0.56%	-
Jan 20, 2026	41.08	41.22	40.91	41.22	41.22	0.45%	281
Jan 19, 2026	41.10	41.30	41.04	41.04	41.04	-0.79%	84
Jan 16, 2026	41.50	41.50	41.34	41.36	41.36	-0.57%	7,349
Jan 15, 2026	41.14	41.60	41.14	41.60	41.60	0.56%	53
Jan 14, 2026	41.39	41.41	41.37	41.37	41.37	-0.27%	-
Jan 13, 2026	41.58	41.58	41.36	41.48	41.48	0.57%	208
Jan 12, 2026	41.12	41.24	40.95	41.24	41.24	0.49%	450
Jan 9, 2026	40.88	41.12	40.88	41.04	41.04	0.28%	435
Jan 8, 2026	41.03	41.07	40.93	40.93	40.93	-0.68%	-
Jan 7, 2026	41.24	41.38	41.21	41.21	41.21	0.52%	250
Jan 6, 2026	40.77	41.00	40.73	41.00	41.00	0.82%	-
Jan 5, 2026	40.52	40.80	40.52	40.66	40.66	0.76%	82
Jan 2, 2026	40.15	40.36	40.15	40.36	40.36	0.44%	37
Dec 30, 2025	40.20	40.20	40.17	40.18	40.18	0.09%	-
Dec 29, 2025	39.98	40.17	39.98	40.14	40.14	0.14%	750
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