ETR:SPF2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	46.01	46.01	46.01	46.01	-	0.09%	172
Aug 3, 2026	45.82	45.97	45.82	45.97	45.97	0.53%	-
Jul 31, 2026	45.97	45.97	45.61	45.73	45.73	0.52%	11,307
Jul 30, 2026	45.10	45.49	45.10	45.49	45.49	2.01%	242
Jul 29, 2026	45.04	45.04	44.60	44.60	44.60	-0.52%	-
Jul 28, 2026	45.43	45.43	44.83	44.83	44.83	-0.93%	800
Jul 27, 2026	45.76	45.76	45.25	45.25	45.25	-0.50%	323
Jul 24, 2026	45.60	45.61	45.48	45.48	45.48	-0.46%	-
Jul 23, 2026	45.88	45.97	45.69	45.69	45.69	-0.44%	1,013
Jul 22, 2026	45.92	45.92	45.82	45.89	45.89	0.36%	-
Jul 21, 2026	45.37	45.73	45.37	45.73	45.73	1.00%	-
Jul 20, 2026	45.12	45.30	45.12	45.28	45.28	0.58%	133
Jul 17, 2026	44.89	45.02	44.89	45.02	45.02	-1.35%	175
Jul 16, 2026	45.86	45.86	45.63	45.63	45.63	-0.70%	225
Jul 15, 2026	45.73	46.12	45.73	45.95	45.95	-0.05%	10
Jul 14, 2026	45.66	45.98	45.66	45.98	45.98	0.82%	947
Jul 13, 2026	45.75	45.87	45.50	45.60	45.60	-1.18%	1,059
Jul 10, 2026	46.19	46.26	46.15	46.15	46.15	-0.31%	124
Jul 9, 2026	45.72	46.29	45.72	46.29	46.29	1.28%	537
Jul 8, 2026	45.92	45.92	45.52	45.70	45.70	-0.30%	859
Jul 7, 2026	46.16	46.20	45.84	45.84	45.84	-1.60%	58
Jul 6, 2026	46.51	46.59	46.51	46.59	46.59	0.50%	-
Jul 3, 2026	46.33	46.35	46.33	46.35	46.35	0.09%	-
Jul 2, 2026	46.66	46.68	46.31	46.31	46.31	-0.81%	991
Jul 1, 2026	46.67	46.69	46.67	46.69	46.69	0.09%	-
Jun 30, 2026	46.37	46.67	46.12	46.65	46.65	0.81%	748
Jun 29, 2026	46.28	46.47	46.22	46.27	46.27	0.12%	192
Jun 26, 2026	46.21	46.22	46.21	46.22	46.22	-0.92%	-
Jun 25, 2026	46.84	46.84	46.55	46.64	46.64	0.10%	1,121
Jun 24, 2026	46.65	46.65	46.47	46.60	46.60	-0.08%	173
Jun 23, 2026	47.32	47.32	46.55	46.63	46.63	-1.84%	225
Jun 22, 2026	47.53	47.56	47.16	47.51	47.51	-0.05%	43
Jun 19, 2026	47.48	47.53	47.48	47.53	47.53	-0.12%	-
Jun 18, 2026	47.56	47.72	47.56	47.59	47.59	0.13%	98
Jun 17, 2026	48.00	48.00	47.52	47.52	47.52	-0.16%	80
Jun 16, 2026	47.78	47.78	47.60	47.60	47.60	0.39%	-
Jun 15, 2026	46.91	47.52	46.91	47.42	47.42	1.49%	180
Jun 12, 2026	46.51	46.72	46.39	46.72	46.72	2.16%	174
Jun 11, 2026	45.65	46.16	45.54	45.74	45.74	0.08%	78,503
Jun 10, 2026	45.73	45.81	45.63	45.70	45.70	-0.83%	1,961
Jun 9, 2026	46.20	46.59	46.08	46.08	46.08	-0.48%	85
Jun 8, 2026	46.22	46.35	45.99	46.30	46.30	-0.09%	828
Jun 5, 2026	47.06	47.06	46.34	46.34	46.34	-2.02%	3,846
Jun 4, 2026	46.94	47.29	46.94	47.29	47.29	-0.33%	-
Jun 3, 2026	47.48	47.57	47.33	47.45	47.45	-0.10%	399
Jun 2, 2026	47.20	47.50	47.20	47.50	47.50	0.99%	850
Jun 1, 2026	46.99	47.05	46.99	47.03	47.03	0.31%	-
May 29, 2026	46.97	46.97	46.89	46.89	46.89	0.49%	546
May 28, 2026	46.35	46.66	46.28	46.66	46.66	0.81%	-
May 27, 2026	46.46	46.69	46.28	46.28	46.28	-0.49%	15,558