ETR:SRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	79.30	79.30	75.83	75.83	75.83	-4.18%	1,136
Mar 26, 2026	80.13	80.13	78.99	79.14	79.14	-1.69%	258
Mar 25, 2026	79.67	80.50	79.60	80.50	80.50	1.03%	829
Mar 24, 2026	80.90	80.90	79.68	79.68	79.68	-2.06%	816
Mar 23, 2026	79.42	81.78	79.42	81.36	81.36	0.32%	2,805
Mar 20, 2026	82.74	83.11	81.10	81.10	81.10	-1.07%	632
Mar 19, 2026	80.84	81.98	79.86	81.98	81.98	-0.98%	596
Mar 18, 2026	84.12	84.22	82.79	82.79	82.79	-2.63%	1,280
Mar 17, 2026	84.74	85.03	84.45	85.03	85.03	-1.28%	198
Mar 16, 2026	86.97	87.00	86.13	86.13	86.13	-1.20%	942
Mar 13, 2026	87.37	87.91	87.18	87.18	87.18	-0.33%	347
Mar 12, 2026	87.67	88.27	87.36	87.47	87.47	0.69%	995
Mar 11, 2026	86.20	86.87	86.20	86.87	86.87	1.26%	516
Mar 10, 2026	85.42	85.91	84.95	85.79	85.79	1.66%	306
Mar 9, 2026	83.53	85.00	83.08	84.39	84.39	0.20%	2,508
Mar 6, 2026	84.74	84.74	82.81	84.22	84.22	-0.73%	544
Mar 5, 2026	83.31	84.84	82.93	84.84	84.84	1.18%	2,199
Mar 4, 2026	82.54	83.85	82.54	83.85	83.85	1.86%	1,106
Mar 3, 2026	82.03	82.36	81.03	82.32	82.32	-0.04%	3,819
Mar 2, 2026	82.65	82.65	81.35	82.35	82.35	-0.64%	1,964
Feb 27, 2026	82.20	83.21	81.65	82.88	82.88	-0.97%	1,122
Feb 26, 2026	82.72	83.95	82.64	83.69	83.69	1.57%	877
Feb 25, 2026	81.50	83.00	81.50	82.40	82.40	2.42%	524
Feb 24, 2026	80.46	81.18	80.05	80.45	80.45	0.70%	768
Feb 23, 2026	82.09	82.25	79.50	79.89	79.89	-1.71%	920
Feb 20, 2026	80.74	81.34	80.74	81.28	81.28	0.69%	194
Feb 19, 2026	80.56	81.33	80.56	80.72	80.72	-0.79%	190
Feb 18, 2026	80.32	81.36	80.32	81.36	81.36	1.41%	1,003
Feb 17, 2026	78.97	80.23	78.60	80.23	80.23	1.34%	1,313
Feb 16, 2026	79.24	79.65	78.98	79.17	79.17	-1.54%	245
Feb 13, 2026	81.09	81.26	80.17	80.41	80.41	-3.21%	485
Feb 12, 2026	82.91	84.92	82.85	83.08	82.56	0.51%	2,888
Feb 11, 2026	81.71	82.66	80.28	82.66	82.14	-0.92%	1,489
Feb 10, 2026	81.68	83.43	81.68	83.43	82.91	0.59%	50
Feb 9, 2026	83.82	83.82	82.60	82.94	82.42	-0.18%	1,033
Feb 6, 2026	81.44	83.12	80.81	83.09	82.57	2.28%	1,202
Feb 5, 2026	82.00	82.18	81.24	81.24	80.73	-0.83%	590
Feb 4, 2026	78.88	82.00	78.42	81.92	81.40	3.80%	1,233
Feb 3, 2026	77.83	79.59	77.78	78.92	78.42	1.82%	357
Feb 2, 2026	77.28	77.98	76.90	77.51	77.02	0.92%	1,127
Jan 30, 2026	78.27	78.56	76.75	76.80	76.32	-3.15%	615
Jan 29, 2026	79.47	81.80	78.00	79.30	78.80	-2.95%	1,970
Jan 28, 2026	78.88	88.00	78.88	81.71	81.20	1.67%	10,511
Jan 27, 2026	81.18	81.18	79.76	80.37	79.86	-1.05%	1,193
Jan 26, 2026	81.94	82.40	80.94	81.22	80.71	-1.86%	1,049
Jan 23, 2026	82.57	83.06	82.00	82.76	82.24	-0.01%	953
Jan 22, 2026	82.32	83.18	82.11	82.77	82.25	2.86%	1,433
Jan 21, 2026	79.31	80.62	79.31	80.47	79.96	1.18%	1,918
Jan 20, 2026	77.98	79.53	77.78	79.53	79.03	1.53%	1,486
Jan 19, 2026	78.88	79.37	78.28	78.33	77.84	-1.96%	1,412