ETR:SRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	90.22	92.13	90.00	92.13	92.13	1.46%	363
May 12, 2026	89.21	90.80	89.21	90.80	90.80	0.55%	626
May 11, 2026	87.84	90.45	87.84	90.30	90.30	1.29%	728
May 8, 2026	89.12	89.50	88.53	89.15	89.15	0.06%	2,003
May 7, 2026	90.57	90.57	88.42	89.10	89.10	-1.29%	345
May 6, 2026	88.55	90.46	88.55	90.26	90.26	0.96%	2,885
May 5, 2026	89.78	90.50	89.40	89.40	89.40	-0.94%	727
May 4, 2026	90.32	90.90	89.94	90.25	90.25	0.94%	741
Apr 30, 2026	89.72	90.25	89.26	89.41	89.41	-2.12%	851
Apr 29, 2026	87.30	91.35	86.42	91.35	91.35	10.51%	3,125
Apr 28, 2026	83.94	84.11	82.66	82.66	82.66	-1.61%	486
Apr 27, 2026	83.60	84.01	83.40	84.01	84.01	-0.27%	650
Apr 24, 2026	84.05	84.24	84.05	84.24	84.24	-1.28%	153
Apr 23, 2026	84.83	85.97	84.83	85.33	85.33	0.84%	728
Apr 22, 2026	83.12	84.62	82.94	84.62	84.62	2.01%	635
Apr 21, 2026	83.83	84.14	82.95	82.95	82.95	-1.68%	1,317
Apr 20, 2026	84.38	84.52	84.00	84.37	84.37	-1.17%	488
Apr 17, 2026	83.30	85.37	83.30	85.37	85.37	2.00%	280
Apr 16, 2026	83.43	83.90	83.29	83.70	83.70	0.30%	423
Apr 15, 2026	83.59	84.38	83.00	83.45	83.45	-0.32%	509
Apr 14, 2026	82.50	83.72	82.29	83.72	83.72	1.97%	2,104
Apr 13, 2026	82.85	83.34	81.87	82.10	82.10	-0.11%	1,702
Apr 10, 2026	82.99	82.99	82.19	82.19	82.19	-0.22%	1,932
Apr 9, 2026	83.06	83.55	82.37	82.37	82.37	-0.53%	401
Apr 8, 2026	82.85	83.75	82.44	82.81	82.81	1.79%	747
Apr 7, 2026	81.99	81.99	81.18	81.35	81.35	3.14%	851
Apr 2, 2026	77.51	78.87	77.51	78.87	78.87	0.86%	380
Apr 1, 2026	78.21	78.23	77.31	78.20	78.20	2.14%	656
Mar 31, 2026	76.55	77.57	76.07	76.56	76.56	0.70%	1,207
Mar 30, 2026	75.60	76.03	74.82	76.03	76.03	0.26%	2,408
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