ETR:SPF2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	46.27	46.51	46.27	46.51	46.51	-0.07%	-
May 25, 2026	46.36	46.55	46.30	46.55	46.55	1.37%	8,930
May 22, 2026	45.91	45.92	45.81	45.92	45.92	0.93%	254
May 21, 2026	45.13	45.56	45.13	45.49	45.49	0.36%	2,600
May 20, 2026	45.03	45.46	45.03	45.33	45.33	1.42%	703
May 19, 2026	45.31	45.31	44.70	44.70	44.70	-1.32%	2,170
May 18, 2026	45.63	45.63	45.30	45.30	45.30	-0.54%	2
May 15, 2026	45.93	45.93	45.54	45.54	45.54	-1.82%	-
May 14, 2026	46.19	46.39	46.19	46.39	46.39	0.21%	870
May 13, 2026	46.14	46.29	46.13	46.29	46.29	1.32%	8,725
May 12, 2026	46.28	46.29	45.69	45.69	45.69	-1.27%	1,940
May 11, 2026	46.23	46.47	46.14	46.28	46.28	0.28%	544
May 8, 2026	45.93	46.15	45.93	46.15	46.15	0.52%	-
May 7, 2026	46.08	46.08	45.91	45.91	45.91	0.41%	-
May 6, 2026	45.58	45.81	45.58	45.73	45.73	0.85%	1,337
May 5, 2026	45.22	45.34	45.19	45.34	45.34	0.57%	-
May 4, 2026	44.92	45.09	44.92	45.09	45.09	0.79%	-
Apr 30, 2026	44.61	44.73	44.61	44.73	44.73	0.37%	-
Apr 29, 2026	44.64	44.64	44.34	44.57	44.57	0.81%	178
Apr 28, 2026	44.33	44.45	44.21	44.21	44.21	-0.79%	36
Apr 27, 2026	44.69	44.69	44.56	44.56	44.56	-0.27%	-
Apr 24, 2026	44.63	44.69	44.62	44.69	44.69	0.09%	69
Apr 23, 2026	44.59	44.64	44.33	44.64	44.64	0.39%	85
Apr 22, 2026	44.55	44.55	44.27	44.47	44.47	0.09%	2,900
Apr 21, 2026	44.66	45.01	44.43	44.43	44.43	-0.06%	400
Apr 20, 2026	44.56	44.56	44.38	44.45	44.45	-0.17%	-
Apr 17, 2026	44.06	44.53	43.90	44.53	44.53	0.74%	275
Apr 16, 2026	44.11	44.20	44.11	44.20	44.20	0.75%	-
Apr 15, 2026	43.93	43.96	43.88	43.88	43.88	0.03%	-
Apr 14, 2026	43.78	43.86	43.78	43.86	43.86	1.06%	-
Apr 13, 2026	43.27	43.40	43.27	43.40	43.40	-0.54%	-