ETR:SPF2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	43.70	43.70	43.48	43.64	43.64	0.56%	315
Apr 9, 2026	43.36	43.39	43.36	43.39	43.39	0.06%	-
Apr 8, 2026	43.00	43.58	43.00	43.36	43.36	3.24%	4
Apr 7, 2026	42.18	42.18	41.87	42.00	42.00	-0.09%	57
Apr 2, 2026	41.82	42.04	41.43	42.04	42.04	-0.18%	31
Apr 1, 2026	41.64	42.12	41.64	42.12	42.12	3.39%	-
Mar 31, 2026	40.69	40.74	40.52	40.74	40.74	0.01%	848
Mar 30, 2026	41.07	41.19	40.73	40.73	40.73	-0.65%	5,577
Mar 27, 2026	41.55	41.55	41.00	41.00	41.00	-1.17%	425
Mar 26, 2026	41.73	41.73	41.40	41.48	41.48	-1.63%	467
Mar 25, 2026	42.31	42.31	42.09	42.17	42.17	0.62%	158
Mar 24, 2026	41.83	41.92	41.68	41.92	41.92	0.79%	-
Mar 23, 2026	41.13	41.59	41.13	41.59	41.59	-0.12%	-
Mar 20, 2026	42.33	42.33	41.64	41.64	41.64	-1.21%	-
Mar 19, 2026	41.73	42.16	41.73	42.15	42.15	-0.65%	18,129
Mar 18, 2026	42.88	42.88	42.33	42.42	42.42	0.43%	7,315
Mar 17, 2026	41.91	42.24	41.91	42.24	42.24	0.51%	56,928
Mar 16, 2026	41.91	42.03	41.91	42.03	42.03	1.00%	2
Mar 13, 2026	41.49	41.68	41.49	41.61	41.61	-0.27%	249
Mar 12, 2026	42.00	42.00	41.72	41.72	41.72	-0.82%	-
Mar 11, 2026	42.11	42.13	42.06	42.06	42.06	-0.55%	1,150
Mar 10, 2026	42.00	42.30	42.00	42.30	42.30	1.93%	379
Mar 9, 2026	42.20	42.20	41.09	41.50	41.50	-0.39%	9,317
Mar 6, 2026	42.18	42.18	41.49	41.66	41.66	-1.17%	698
Mar 5, 2026	42.28	42.38	42.15	42.15	42.15	-0.47%	184
Mar 4, 2026	42.26	42.58	42.25	42.35	42.35	0.23%	2,248
Mar 3, 2026	43.27	43.27	42.25	42.25	42.25	-2.39%	17
Mar 2, 2026	42.95	43.29	42.81	43.29	43.29	-0.17%	4,077
Feb 27, 2026	43.25	43.36	43.25	43.36	43.36	0.36%	-
Feb 26, 2026	43.50	43.67	43.09	43.21	43.21	-0.70%	19,501
Feb 25, 2026	43.15	43.51	43.15	43.51	43.51	1.03%	7,654
Feb 24, 2026	42.95	43.07	42.95	43.07	43.07	0.35%	273
Feb 23, 2026	43.01	43.17	42.92	42.92	42.92	-0.61%	18,832
Feb 20, 2026	42.96	43.18	42.93	43.18	43.18	0.76%	10,974
Feb 19, 2026	43.01	43.11	42.81	42.86	42.86	-0.43%	15,540
Feb 18, 2026	42.79	43.04	42.79	43.04	43.04	0.65%	-
Feb 17, 2026	42.59	42.76	42.39	42.76	42.76	0.24%	2,500
Feb 16, 2026	42.70	42.84	42.63	42.66	42.66	-0.16%	418
Feb 13, 2026	42.46	42.73	42.36	42.73	42.73	0.44%	23,106
Feb 12, 2026	42.70	43.01	42.48	42.54	42.54	-0.09%	27,797
Feb 11, 2026	42.66	42.66	42.48	42.57	42.57	-0.36%	3,674
Feb 10, 2026	42.61	42.75	42.54	42.73	42.73	-	13,525
Feb 9, 2026	42.28	42.73	42.28	42.73	42.73	1.35%	-
Feb 6, 2026	41.38	42.16	41.38	42.16	42.16	1.71%	-
Feb 5, 2026	41.92	41.92	41.45	41.45	41.45	-1.27%	11,249
Feb 4, 2026	42.35	42.41	41.90	41.98	41.98	-0.54%	6,021
Feb 3, 2026	42.12	42.31	42.12	42.21	42.21	0.30%	-
Feb 2, 2026	41.59	42.09	41.58	42.09	42.09	-0.50%	20,764
Jan 30, 2026	42.46	42.46	42.29	42.30	42.30	-0.17%	44,490
Jan 29, 2026	42.68	42.81	42.37	42.37	42.37	-0.43%	341