ETR:TM5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	184.90	185.08	184.18	184.64	184.64	0.23%	167
Mar 26, 2026	184.28	184.28	183.22	184.22	184.22	0.81%	1,801
Mar 25, 2026	180.22	182.98	180.22	182.74	182.74	-0.53%	896
Mar 24, 2026	182.18	183.84	182.02	183.72	183.72	2.24%	246
Mar 23, 2026	181.68	182.44	177.42	179.70	179.70	-0.21%	1,932
Mar 20, 2026	179.70	180.08	179.14	180.08	180.08	1.61%	151
Mar 19, 2026	179.82	182.78	176.42	177.22	177.22	-1.43%	573
Mar 18, 2026	186.66	186.66	179.80	179.80	179.80	-4.51%	126
Mar 17, 2026	188.58	188.58	188.14	188.30	188.30	1.63%	43
Mar 16, 2026	190.76	190.76	184.56	185.28	185.28	-2.21%	827
Mar 13, 2026	188.78	189.46	185.62	189.46	189.46	1.72%	1,553
Mar 12, 2026	185.42	186.46	183.00	186.26	186.26	-0.15%	965
Mar 11, 2026	188.20	188.74	184.38	186.54	186.54	-0.48%	2,204
Mar 10, 2026	186.32	187.78	186.28	187.44	187.44	-1.09%	665
Mar 9, 2026	191.22	191.40	187.18	189.50	189.50	-0.46%	545
Mar 6, 2026	189.10	190.38	189.08	190.38	190.38	-0.20%	352
Mar 5, 2026	187.62	191.44	187.62	190.76	190.76	0.47%	853
Mar 4, 2026	188.34	189.86	186.94	189.86	189.86	1.67%	400
Mar 3, 2026	185.34	188.16	184.34	186.74	186.74	1.79%	533
Mar 2, 2026	186.10	186.10	183.46	183.46	183.46	0.65%	2,616
Feb 27, 2026	180.02	183.00	180.00	182.28	182.28	0.63%	848
Feb 26, 2026	186.00	186.02	181.14	181.14	180.28	-2.71%	160
Feb 25, 2026	186.00	190.24	186.00	186.18	185.29	-1.34%	902
Feb 24, 2026	187.64	190.56	187.64	188.70	187.80	1.16%	1,843
Feb 23, 2026	186.58	187.08	182.60	186.54	185.65	1.15%	2,536
Feb 20, 2026	184.42	184.42	184.42	184.42	183.54	0.13%	20
Feb 19, 2026	182.28	185.58	181.62	184.18	183.30	1.26%	735
Feb 18, 2026	185.28	186.00	181.88	181.88	181.01	-3.20%	335
Feb 17, 2026	185.60	189.24	184.28	187.90	187.00	1.01%	494
Feb 16, 2026	186.66	187.86	185.32	186.02	185.13	1.96%	96
Feb 13, 2026	181.28	184.20	179.70	182.44	181.57	-1.11%	2,190
Feb 12, 2026	176.72	185.30	176.22	184.48	183.60	6.91%	1,853
Feb 11, 2026	166.44	172.68	158.08	172.56	171.74	3.68%	4,083
Feb 10, 2026	165.18	166.78	164.14	166.44	165.65	0.29%	605
Feb 9, 2026	166.00	166.38	164.18	165.96	165.17	-1.00%	467
Feb 6, 2026	171.36	171.36	167.64	167.64	166.84	-1.70%	336
Feb 5, 2026	171.22	173.00	170.54	170.54	169.73	-0.55%	696
Feb 4, 2026	167.20	173.02	167.02	171.48	170.66	2.22%	7,172
Feb 3, 2026	164.34	167.76	164.34	167.76	166.96	0.93%	896
Feb 2, 2026	167.32	168.00	165.56	166.22	165.43	1.37%	520
Jan 30, 2026	158.08	165.30	158.08	163.98	163.20	3.59%	1,087
Jan 29, 2026	155.50	158.72	155.42	158.30	157.54	1.25%	4,613
Jan 28, 2026	154.14	156.84	153.52	156.34	155.59	1.53%	6,934
Jan 27, 2026	159.32	159.32	153.98	153.98	153.24	-2.94%	752
Jan 26, 2026	157.04	158.64	157.04	158.64	157.88	0.20%	1,761
Jan 23, 2026	158.62	158.62	157.06	158.32	157.56	-	273
Jan 22, 2026	157.24	158.32	156.36	158.32	157.56	2.00%	507
Jan 21, 2026	156.12	156.50	155.22	155.22	154.48	-1.77%	1,541
Jan 20, 2026	159.16	159.60	157.38	158.02	157.27	-0.21%	591
Jan 19, 2026	158.00	160.00	155.80	158.36	157.60	-1.57%	1,526