ETR:TL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	357.65	363.70	355.45	362.00	362.00	-0.71%	15,231
Jun 1, 2026	370.15	370.60	361.25	364.60	364.60	-1.92%	19,122
May 29, 2026	378.65	378.95	367.85	371.75	371.75	-1.89%	13,044
May 28, 2026	373.40	380.65	372.90	378.90	378.90	0.07%	20,854
May 27, 2026	372.35	382.85	372.35	378.65	378.65	1.66%	27,813
May 26, 2026	368.35	374.15	366.75	372.45	372.45	0.40%	21,224
May 25, 2026	371.50	373.50	370.95	370.95	370.95	0.80%	8,185
May 22, 2026	361.40	371.05	358.85	368.00	368.00	2.38%	16,523
May 21, 2026	363.80	368.30	356.80	359.45	359.45	1.27%	35,903
May 20, 2026	349.40	357.00	349.10	354.95	354.95	3.68%	24,044
May 19, 2026	350.50	352.30	339.85	342.35	342.35	-2.76%	17,265
May 18, 2026	358.35	361.10	351.00	352.05	352.05	-4.24%	24,585
May 15, 2026	374.00	374.85	365.20	367.65	367.65	-4.28%	37,535
May 14, 2026	383.35	386.30	377.35	384.10	384.10	-0.48%	44,082
May 13, 2026	372.15	385.95	367.90	385.95	385.95	5.83%	28,686
May 12, 2026	371.80	381.05	363.95	364.70	364.70	-1.79%	28,911
May 11, 2026	361.75	371.35	353.90	371.35	371.35	1.77%	27,431
May 8, 2026	350.85	365.55	350.85	364.90	364.90	4.87%	40,878
May 7, 2026	338.50	353.40	338.45	347.95	347.95	4.04%	41,940
May 6, 2026	329.85	335.85	326.20	334.45	334.45	-0.59%	33,142
May 5, 2026	336.05	343.40	335.05	336.45	336.45	1.71%	33,532
May 4, 2026	334.00	336.60	330.00	330.80	330.80	2.61%	31,311
Apr 30, 2026	317.30	323.60	315.15	322.40	322.40	0.77%	16,619
Apr 29, 2026	322.30	322.85	317.25	319.95	319.95	-0.05%	22,860
Apr 28, 2026	321.10	326.70	318.55	320.10	320.10	2.42%	25,769
Apr 27, 2026	320.90	320.90	310.45	312.55	312.55	-2.65%	15,154
Apr 24, 2026	320.40	326.90	317.50	321.05	321.05	-0.53%	31,844
Apr 23, 2026	325.10	328.95	315.00	322.75	322.75	-3.09%	82,727
Apr 22, 2026	332.30	334.95	328.95	333.05	333.05	0.29%	16,759
Apr 21, 2026	334.80	337.05	329.90	332.10	332.10	-0.24%	11,739
Apr 20, 2026	338.20	345.10	330.65	332.90	332.90	-3.67%	25,841
Apr 17, 2026	329.50	346.65	328.85	345.60	345.60	4.63%	49,168
Apr 16, 2026	335.50	338.15	324.60	330.30	330.30	0.08%	56,496
Apr 15, 2026	310.80	330.05	307.50	330.05	330.05	7.09%	33,444
Apr 14, 2026	303.55	308.30	301.10	308.20	308.20	2.85%	19,808
Apr 13, 2026	297.25	304.15	295.60	299.65	299.65	1.70%	20,154
Apr 10, 2026	296.00	298.40	294.00	294.65	294.65	0.56%	19,167
Apr 9, 2026	294.60	296.70	289.00	293.00	293.00	-1.06%	32,209
Apr 8, 2026	311.60	312.65	295.85	296.15	296.15	1.13%	51,564
Apr 7, 2026	304.05	305.70	291.70	292.85	292.85	-7.65%	43,487
Apr 2, 2026	322.90	324.40	315.05	317.10	317.10	-3.57%	35,815
Apr 1, 2026	327.05	329.10	322.30	328.85	328.85	4.00%	26,826
Mar 31, 2026	312.10	317.45	310.35	316.20	316.20	-0.39%	21,903
Mar 30, 2026	314.85	319.55	314.85	317.45	317.45	0.35%	14,739
Mar 27, 2026	325.45	325.50	313.95	316.35	316.35	-3.45%	29,908
Mar 26, 2026	332.60	333.15	327.05	327.65	327.65	-2.80%	16,217
Mar 25, 2026	335.95	342.00	335.20	337.10	337.10	2.00%	15,757
Mar 24, 2026	330.00	333.95	325.05	330.50	330.50	1.19%	28,234
Mar 23, 2026	313.50	331.15	310.85	326.60	326.60	0.52%	50,523
Mar 20, 2026	330.40	332.10	320.70	324.90	324.90	-1.84%	27,486