ETR:SPP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	22.29	22.34	22.29	22.34	22.34	0.54%	1,544
Aug 12, 2025	22.11	22.22	22.07	22.22	22.22	0.54%	31,899
Aug 11, 2025	22.16	22.16	22.09	22.10	22.10	0.18%	68,739
Aug 8, 2025	22.03	22.11	22.01	22.06	22.06	0.36%	27,752
Aug 7, 2025	22.00	22.14	21.98	21.98	21.98	0.27%	58,855
Aug 6, 2025	21.91	21.92	21.83	21.92	21.92	0.55%	40,781
Aug 5, 2025	21.94	21.95	21.78	21.80	21.80	-0.09%	18,369
Aug 4, 2025	21.68	21.83	21.67	21.82	21.82	1.21%	34,067
Aug 1, 2025	21.86	21.86	21.50	21.56	21.56	-2.27%	30,656
Jul 31, 2025	22.18	22.22	22.04	22.06	22.06	0.05%	30,380
Jul 30, 2025	22.07	22.09	22.05	22.05	22.05	0.09%	24,338
Jul 29, 2025	22.09	22.15	22.02	22.03	22.03	-0.14%	15,122
Jul 28, 2025	22.16	22.16	22.04	22.06	22.06	0.14%	38,690
Jul 25, 2025	22.00	22.04	21.99	22.03	22.03	-0.09%	18,339
Jul 24, 2025	22.05	22.05	22.02	22.05	22.05	0.59%	7,536
Jul 23, 2025	21.91	21.95	21.90	21.92	21.92	0.74%	77,060
Jul 22, 2025	21.79	21.80	21.71	21.76	21.76	-0.55%	48,337
Jul 21, 2025	21.83	21.88	21.79	21.88	21.88	0.37%	16,654
Jul 18, 2025	21.86	21.86	21.78	21.80	21.80	0.09%	32,011
Jul 17, 2025	21.71	21.78	21.69	21.78	21.78	1.35%	16,567
Jul 16, 2025	21.58	21.66	21.49	21.49	21.49	-0.83%	18,078
Jul 15, 2025	21.73	21.76	21.67	21.67	21.67	0.14%	34,751
Jul 14, 2025	21.54	21.64	21.54	21.64	21.64	0.05%	12,828
Jul 11, 2025	21.68	21.68	21.59	21.63	21.63	-0.37%	102,411
Jul 10, 2025	21.63	21.71	21.63	21.71	21.71	0.46%	4,206
Jul 9, 2025	21.56	21.68	21.53	21.61	21.61	0.28%	14,194
Jul 8, 2025	21.57	21.58	21.53	21.55	21.55	-0.09%	29,735
Jul 7, 2025	21.59	21.63	21.56	21.57	21.57	0.05%	47,415
Jul 4, 2025	21.60	21.60	21.53	21.56	21.56	-0.60%	11,675
Jul 3, 2025	21.58	21.69	21.53	21.69	21.69	0.88%	47,276
Jul 2, 2025	21.52	21.52	21.42	21.50	21.50	0.23%	390,344
Jul 1, 2025	21.47	21.48	21.40	21.45	21.45	0.09%	48,908
Jun 30, 2025	21.48	21.48	21.43	21.43	21.43	-0.09%	31,375
Jun 27, 2025	21.38	21.45	21.38	21.45	21.45	0.80%	28,155
Jun 26, 2025	21.23	21.29	21.22	21.28	21.28	0.52%	39,322
Jun 25, 2025	21.23	21.24	21.17	21.17	21.17	-0.05%	40,701
Jun 24, 2025	21.19	21.21	21.13	21.18	21.18	1.44%	10,274
Jun 23, 2025	20.81	20.93	20.81	20.88	20.88	-0.14%	16,543
Jun 20, 2025	20.87	20.98	20.85	20.91	20.91	0.82%	11,453
Jun 19, 2025	20.92	20.92	20.74	20.74	20.74	-1.19%	3,972
Jun 18, 2025	20.99	21.03	20.92	20.99	20.99	-0.10%	10,171
Jun 17, 2025	21.01	21.04	20.95	21.01	21.01	-0.52%	4,976
Jun 16, 2025	21.02	21.13	21.01	21.12	21.12	0.57%	2,391
Jun 13, 2025	20.89	21.00	20.86	21.00	21.00	-0.57%	123,311
Jun 12, 2025	21.10	21.12	20.98	21.12	21.12	-0.38%	15,035
Jun 11, 2025	21.15	21.22	21.13	21.20	21.20	0.52%	5,462
Jun 10, 2025	21.09	21.13	21.06	21.09	21.09	0.05%	25,649
Jun 9, 2025	21.07	21.09	21.06	21.08	21.08	0.19%	4,328
Jun 6, 2025	20.96	21.08	20.94	21.04	21.04	0.05%	30,519
Jun 5, 2025	20.95	21.03	20.90	21.03	21.03	0.33%	11,048