ETR:TM5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	137.40	137.40	137.20	137.20	137.20	-1.92%	40
Oct 22, 2026	137.42	141.48	137.36	139.88	139.88	2.54%	1,522
Oct 21, 2026	138.56	139.08	135.70	136.42	136.42	-3.49%	1,881
Oct 20, 2026	139.74	141.64	139.56	141.36	141.36	0.18%	1,038
Oct 19, 2026	141.62	141.86	140.72	141.10	141.10	-0.16%	40
Oct 16, 2026	139.56	141.42	139.34	141.32	141.32	-0.98%	3,225
Oct 15, 2026	141.70	144.46	141.48	142.72	142.72	2.69%	2,500
Oct 14, 2026	137.18	139.00	137.10	138.98	138.98	0.83%	390
Oct 13, 2026	136.64	137.84	136.02	137.84	137.84	0.82%	6,284
Oct 12, 2026	133.94	136.96	133.94	136.72	136.72	2.09%	3,427
Oct 9, 2026	142.98	143.12	133.92	133.92	133.92	-11.55%	3,018
Oct 8, 2026	149.52	151.46	149.52	151.40	151.40	0.53%	69
Oct 7, 2026	147.84	151.52	147.84	150.60	150.60	3.73%	244
Oct 6, 2026	146.96	146.96	145.18	145.18	145.18	-0.81%	3,147
Oct 5, 2026	145.42	146.84	145.10	146.36	146.36	1.44%	167
Oct 2, 2026	143.82	145.16	143.32	144.28	144.28	-0.24%	14
Oct 1, 2026	144.82	145.00	143.56	144.62	144.62	0.14%	389
Sep 30, 2026	143.96	144.42	143.00	144.42	144.42	0.40%	66
Sep 29, 2026	146.38	146.56	143.84	143.84	143.84	-1.26%	35
Sep 28, 2026	145.86	146.36	145.68	145.68	145.68	0.21%	163
Sep 25, 2026	144.74	145.60	144.38	145.38	145.38	-0.40%	398
Sep 24, 2026	145.64	146.92	144.54	145.96	145.96	0.82%	701
Sep 23, 2026	142.56	145.22	142.52	144.78	144.78	1.20%	70
Sep 22, 2026	145.08	145.56	143.06	143.06	143.06	-1.38%	483
Sep 21, 2026	146.00	146.00	141.50	145.06	145.06	-0.04%	428
Sep 18, 2026	144.70	145.66	143.80	145.12	145.12	-2.72%	701
Sep 17, 2026	153.74	154.38	149.16	149.18	149.18	-3.77%	952
Sep 16, 2026	156.48	156.64	154.78	155.02	155.02	-1.69%	15
Sep 15, 2026	158.48	158.52	157.48	157.68	157.68	-0.22%	112
Sep 14, 2026	158.80	159.00	157.70	158.02	158.02	0.33%	532
Sep 11, 2026	153.32	157.66	153.26	157.50	157.50	3.78%	141
Sep 10, 2026	152.76	153.84	151.26	151.76	151.76	-0.62%	401
Sep 9, 2026	156.04	156.22	152.70	152.70	152.70	-1.65%	78
Sep 8, 2026	155.42	155.70	154.94	155.26	155.26	-1.62%	208
Sep 7, 2026	156.96	157.82	156.44	157.82	157.82	0.87%	122
Sep 4, 2026	161.00	161.00	156.46	156.46	156.46	-3.18%	501
Sep 3, 2026	161.46	162.08	160.70	161.60	161.60	-0.21%	161
Sep 2, 2026	158.12	161.94	156.88	161.94	161.94	3.17%	459
Sep 1, 2026	156.84	157.66	156.84	156.96	156.96	0.11%	44
Aug 31, 2026	155.92	156.78	155.68	156.78	156.78	1.15%	55
Aug 28, 2026	152.92	155.00	152.68	155.00	155.00	1.58%	144
Aug 27, 2026	158.02	158.02	152.22	153.46	152.58	-1.43%	641
Aug 26, 2026	155.62	155.82	155.48	155.68	154.79	-0.15%	240
Aug 25, 2026	156.20	156.46	155.92	155.92	155.03	-0.84%	316
Aug 24, 2026	157.52	157.66	156.64	157.24	156.34	-0.91%	121
Aug 21, 2026	154.64	158.88	154.64	158.68	157.77	2.11%	35
Aug 20, 2026	156.00	156.92	155.36	155.40	154.51	-2.07%	1,919
Aug 19, 2026	157.78	159.36	157.60	158.68	157.77	0.56%	202
Aug 18, 2026	157.78	158.20	157.48	157.80	156.90	1.27%	93
Aug 17, 2026	157.52	157.74	155.82	155.82	154.93	-1.24%	488