ETR:SRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	82.85	83.20	82.27	83.19	83.19	-1.34%	452
Jun 1, 2026	85.04	85.04	83.57	84.32	84.32	-0.73%	471
May 29, 2026	86.36	86.56	84.94	84.94	84.94	-2.39%	834
May 28, 2026	88.40	88.40	86.34	87.02	87.02	-1.02%	90
May 27, 2026	87.25	87.92	86.53	87.92	87.92	0.26%	1,414
May 26, 2026	88.45	88.87	86.89	87.69	87.69	-0.32%	1,137
May 25, 2026	89.43	89.43	86.60	87.97	87.97	-1.10%	2,676
May 22, 2026	90.07	90.07	88.58	88.95	88.95	-1.65%	333
May 21, 2026	90.90	91.58	90.43	90.44	90.44	-1.85%	247
May 20, 2026	91.06	92.27	91.06	92.14	92.14	0.24%	595
May 19, 2026	91.08	92.02	90.70	91.92	91.92	0.26%	914
May 18, 2026	91.15	92.57	91.11	91.68	91.68	0.33%	501
May 15, 2026	91.31	92.71	90.54	91.38	91.38	0.08%	1,065
May 14, 2026	91.01	91.84	91.01	91.84	91.31	-0.31%	96
May 13, 2026	90.22	92.13	90.00	92.13	91.60	1.46%	363
May 12, 2026	89.21	90.80	89.21	90.80	90.27	0.55%	626
May 11, 2026	87.84	90.45	87.84	90.30	89.78	1.29%	728
May 8, 2026	89.12	89.50	88.53	89.15	88.63	0.06%	2,003
May 7, 2026	90.57	90.57	88.42	89.10	88.58	-1.29%	345
May 6, 2026	88.55	90.46	88.55	90.26	89.74	0.96%	2,885
May 5, 2026	89.78	90.50	89.40	89.40	88.88	-0.94%	727
May 4, 2026	90.32	90.90	89.94	90.25	89.73	0.94%	741
Apr 30, 2026	89.72	90.25	89.26	89.41	88.89	-2.12%	851
Apr 29, 2026	87.30	91.35	86.42	91.35	90.82	10.51%	3,125
Apr 28, 2026	83.94	84.11	82.66	82.66	82.18	-1.61%	486
Apr 27, 2026	83.60	84.01	83.40	84.01	83.52	-0.27%	650
Apr 24, 2026	84.05	84.24	84.05	84.24	83.75	-1.28%	153
Apr 23, 2026	84.83	85.97	84.83	85.33	84.84	0.84%	728
Apr 22, 2026	83.12	84.62	82.94	84.62	84.13	2.01%	635
Apr 21, 2026	83.83	84.14	82.95	82.95	82.47	-1.68%	1,317
Apr 20, 2026	84.38	84.52	84.00	84.37	83.88	-1.17%	488
Apr 17, 2026	83.30	85.37	83.30	85.37	84.88	2.00%	280
Apr 16, 2026	83.43	83.90	83.29	83.70	83.22	0.30%	423
Apr 15, 2026	83.59	84.38	83.00	83.45	82.97	-0.32%	509
Apr 14, 2026	82.50	83.72	82.29	83.72	83.24	1.97%	2,104
Apr 13, 2026	82.85	83.34	81.87	82.10	81.63	-0.11%	1,702
Apr 10, 2026	82.99	82.99	82.19	82.19	81.71	-0.22%	1,932
Apr 9, 2026	83.06	83.55	82.37	82.37	81.89	-0.53%	401
Apr 8, 2026	82.85	83.75	82.44	82.81	82.33	1.79%	747
Apr 7, 2026	81.99	81.99	81.18	81.35	80.88	3.14%	851
Apr 2, 2026	77.51	78.87	77.51	78.87	78.41	0.86%	380
Apr 1, 2026	78.21	78.23	77.31	78.20	77.75	2.14%	656
Mar 31, 2026	76.55	77.57	76.07	76.56	76.12	0.70%	1,207
Mar 30, 2026	75.60	76.03	74.82	76.03	75.59	0.26%	2,408
Mar 27, 2026	79.30	79.30	75.83	75.83	75.39	-4.18%	1,136
Mar 26, 2026	80.13	80.13	78.99	79.14	78.68	-1.69%	258
Mar 25, 2026	79.67	80.50	79.60	80.50	80.03	1.03%	829
Mar 24, 2026	80.90	80.90	79.68	79.68	79.22	-2.06%	816
Mar 23, 2026	79.42	81.78	79.42	81.36	80.89	0.32%	2,805
Mar 20, 2026	82.74	83.11	81.10	81.10	80.63	-1.07%	632