ETR:TL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	297.25	311.75	297.20	308.15	308.15	4.74%	43,172
Aug 20, 2026	301.10	301.20	290.70	294.20	294.20	-1.24%	28,819
Aug 19, 2026	289.05	298.10	288.40	297.90	297.90	2.30%	16,704
Aug 18, 2026	291.15	293.55	286.40	291.20	291.20	-0.68%	24,930
Aug 17, 2026	297.30	297.30	291.45	293.20	293.20	0.83%	15,140
Aug 14, 2026	294.70	303.10	289.75	290.80	290.80	0.57%	31,292
Aug 13, 2026	284.70	290.80	281.70	289.15	289.15	2.99%	13,836
Aug 12, 2026	288.55	290.20	280.60	280.75	280.75	-2.60%	14,325
Aug 11, 2026	286.80	291.00	285.90	288.25	288.25	1.26%	19,019
Aug 10, 2026	286.70	287.65	282.45	284.65	284.65	-0.99%	17,868
Aug 7, 2026	278.75	288.30	278.00	287.50	287.50	3.23%	16,003
Aug 6, 2026	278.50	280.20	273.70	278.50	278.50	-0.29%	14,437
Aug 5, 2026	284.65	284.70	277.80	279.30	279.30	-0.57%	24,590
Aug 4, 2026	282.95	283.60	278.40	280.90	280.90	-0.11%	38,175
Aug 3, 2026	272.70	281.70	268.70	281.20	281.20	5.65%	29,919
Jul 31, 2026	274.35	275.75	263.50	266.15	266.15	0.32%	27,114
Jul 30, 2026	261.65	268.20	261.00	265.30	265.30	-0.51%	39,729
Jul 29, 2026	268.50	271.40	265.20	266.65	266.65	-1.00%	22,915
Jul 28, 2026	268.45	270.75	264.70	269.35	269.35	-0.44%	20,589
Jul 27, 2026	277.75	279.20	267.80	270.55	270.55	-0.81%	53,701
Jul 24, 2026	284.60	285.60	271.20	272.75	272.75	-3.40%	78,243
Jul 23, 2026	313.40	313.40	280.35	282.35	282.35	-14.72%	78,652
Jul 22, 2026	330.30	332.90	328.55	331.10	331.10	-0.78%	13,281
Jul 21, 2026	327.70	336.75	324.40	333.70	333.70	1.99%	10,446
Jul 20, 2026	332.30	337.85	327.00	327.20	327.20	-1.19%	14,682
Jul 17, 2026	336.45	337.20	330.50	331.15	331.15	-3.85%	16,219
Jul 16, 2026	343.90	345.20	337.05	344.40	344.40	-0.79%	15,268
Jul 15, 2026	348.10	355.00	344.60	347.15	347.15	-0.29%	8,635
Jul 14, 2026	346.90	351.10	345.65	348.15	348.15	-0.07%	14,869
Jul 13, 2026	350.40	355.15	344.70	348.40	348.40	-2.76%	11,408
Jul 10, 2026	354.00	361.05	351.85	358.30	358.30	3.39%	14,818
Jul 9, 2026	347.05	348.05	342.00	346.55	346.55	0.62%	17,125
Jul 8, 2026	351.10	353.20	343.00	344.40	344.40	-2.99%	14,555
Jul 7, 2026	363.35	366.50	355.00	355.00	355.00	-1.66%	14,161
Jul 6, 2026	349.20	361.00	342.65	361.00	361.00	3.05%	22,081
Jul 3, 2026	348.55	350.80	348.25	350.30	350.30	0.62%	7,337
Jul 2, 2026	370.45	383.00	344.95	348.15	348.15	-8.18%	51,226
Jul 1, 2026	367.00	380.10	366.00	379.15	379.15	3.99%	28,791
Jun 30, 2026	359.80	364.85	354.30	364.60	364.60	4.34%	21,201
Jun 29, 2026	335.55	349.45	332.95	349.45	349.45	3.01%	21,229
Jun 26, 2026	325.25	339.25	322.90	339.25	339.25	2.74%	20,293
Jun 25, 2026	331.95	334.10	327.20	330.20	330.20	-1.84%	20,238
Jun 24, 2026	337.65	339.20	334.50	336.40	336.40	-0.36%	16,758
Jun 23, 2026	347.30	348.10	336.85	337.60	337.60	-5.70%	40,384
Jun 22, 2026	344.35	361.60	343.50	358.00	358.00	3.59%	23,441
Jun 19, 2026	348.45	348.65	345.60	345.60	345.60	1.98%	11,316
Jun 18, 2026	346.00	348.80	335.60	338.90	338.90	-1.55%	17,970
Jun 17, 2026	347.50	349.20	343.15	344.25	344.25	-1.83%	14,908
Jun 16, 2026	349.50	355.00	345.80	350.65	350.65	-0.79%	21,659
Jun 15, 2026	354.75	358.00	351.00	353.45	353.45	2.64%	21,679