ETR:SPF2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.99	47.05	46.99	47.05	-	0.35%	546
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%	-
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