ETR:SPF2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	45.99	46.08	45.87	45.87	-	-0.04%	4,082
Aug 31, 2026	46.09	46.09	45.89	45.89	45.89	-1.05%	-
Aug 28, 2026	46.43	46.43	46.36	46.37	46.37	0.32%	30
Aug 27, 2026	46.10	46.36	46.10	46.22	46.22	0.27%	262
Aug 26, 2026	45.98	46.10	45.98	46.10	46.10	0.21%	261
Aug 25, 2026	45.82	46.13	45.82	46.00	46.00	0.46%	3,084
Aug 24, 2026	46.06	46.06	45.79	45.79	45.79	-0.77%	-
Aug 21, 2026	46.14	46.15	46.14	46.15	46.15	0.33%	-
Aug 20, 2026	46.11	46.11	46.00	46.00	46.00	0.05%	-
Aug 19, 2026	46.11	46.11	45.97	45.97	45.97	-0.64%	-
Aug 18, 2026	46.60	46.60	46.27	46.27	46.27	-1.03%	-
Aug 17, 2026	46.85	46.97	46.75	46.75	46.75	0.09%	260
Aug 14, 2026	46.76	46.76	46.71	46.71	46.71	-0.16%	-
Aug 13, 2026	46.72	46.78	46.58	46.78	46.78	0.48%	-
Aug 12, 2026	46.40	46.56	46.39	46.56	46.56	0.65%	-
Aug 11, 2026	46.31	46.41	46.26	46.26	46.26	-0.60%	159
Aug 10, 2026	46.42	46.54	46.35	46.54	46.54	0.46%	1,085
Aug 7, 2026	46.42	46.42	46.30	46.33	46.33	0.27%	-
Aug 6, 2026	46.29	46.32	46.14	46.20	46.20	-1.08%	7,418
Aug 5, 2026	46.73	46.74	46.70	46.70	46.70	0.59%	1,020
Aug 4, 2026	46.01	46.43	46.01	46.43	46.43	1.00%	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