ETR:TM5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	161.78	166.00	160.96	165.86	165.86	3.58%	777
Apr 22, 2026	166.52	166.52	158.02	160.12	160.12	-4.66%	1,439
Apr 21, 2026	168.92	168.92	165.90	167.94	167.94	-0.38%	436
Apr 20, 2026	168.94	169.32	168.22	168.58	168.58	1.01%	244
Apr 17, 2026	167.20	167.40	164.40	166.90	166.90	0.10%	1,725
Apr 16, 2026	162.06	166.74	162.06	166.74	166.74	3.07%	311
Apr 15, 2026	161.56	161.84	160.52	161.78	161.78	0.37%	451
Apr 14, 2026	163.62	163.62	159.34	161.18	161.18	-2.10%	769
Apr 13, 2026	169.02	169.18	163.28	164.64	164.64	-0.81%	2,529
Apr 10, 2026	170.56	170.56	165.86	165.98	165.98	-1.72%	679
Apr 9, 2026	169.12	171.02	168.42	168.88	168.88	-2.22%	792
Apr 8, 2026	173.46	174.40	170.64	172.72	172.72	-0.45%	2,051
Apr 7, 2026	172.00	173.62	171.20	173.50	173.50	-1.35%	367
Apr 2, 2026	178.00	178.00	173.50	175.88	175.88	1.37%	4,856
Apr 1, 2026	181.08	181.08	173.50	173.50	173.50	-4.66%	424
Mar 31, 2026	187.54	188.04	181.98	181.98	181.98	-2.67%	1,796
Mar 30, 2026	185.30	187.14	183.76	186.98	186.98	1.27%	2,638
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