ETR:TM5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	160.74	160.90	159.66	159.76	159.76	-0.71%	161
Jun 1, 2026	160.50	162.02	159.54	160.90	160.90	0.51%	343
May 29, 2026	162.32	162.34	160.08	160.08	160.08	-1.49%	484
May 28, 2026	167.00	167.42	163.20	163.36	162.49	-1.27%	549
May 27, 2026	165.32	166.34	162.88	165.46	164.58	0.93%	499
May 26, 2026	165.06	165.06	162.22	163.94	163.07	-0.38%	1,596
May 25, 2026	164.36	164.64	163.20	164.56	163.69	0.12%	898
May 22, 2026	164.86	165.06	163.84	164.36	163.49	0.17%	156
May 21, 2026	164.44	164.44	163.98	164.08	163.21	0.65%	53
May 20, 2026	165.84	168.40	162.94	163.02	162.16	-2.58%	118
May 19, 2026	163.48	167.62	163.38	167.34	166.45	5.09%	113
May 18, 2026	160.84	160.84	159.24	159.24	158.40	-1.50%	23
May 15, 2026	163.62	163.62	161.36	161.66	160.80	0.40%	365
May 14, 2026	163.78	163.80	161.02	161.02	160.17	-1.82%	136
May 13, 2026	166.54	166.64	164.00	164.00	163.13	-0.57%	22
May 12, 2026	162.94	165.30	162.70	164.94	164.06	0.89%	585
May 11, 2026	164.02	165.32	162.80	163.48	162.61	-0.91%	173
May 8, 2026	165.24	165.62	164.50	164.98	164.10	-0.40%	212
May 7, 2026	165.02	166.28	164.94	165.64	164.76	1.07%	231
May 6, 2026	164.62	165.54	163.72	163.88	163.01	-1.25%	355
May 5, 2026	166.14	166.38	165.74	165.96	165.08	-0.66%	286
May 4, 2026	167.00	168.68	165.12	167.06	166.17	-0.61%	3,512
Apr 30, 2026	169.60	170.40	167.62	168.08	167.19	-0.18%	3,121
Apr 29, 2026	163.38	169.30	162.14	168.38	167.49	6.11%	1,193
Apr 28, 2026	157.70	159.10	157.70	158.68	157.84	-1.20%	364
Apr 27, 2026	160.52	162.06	159.90	160.60	159.75	-0.95%	542
Apr 24, 2026	165.52	165.52	162.14	162.14	161.28	-2.24%	415
Apr 23, 2026	161.78	166.00	160.96	165.86	164.98	3.58%	777
Apr 22, 2026	166.52	166.52	158.02	160.12	159.27	-4.66%	1,439
Apr 21, 2026	168.92	168.92	165.90	167.94	167.05	-0.38%	436
Apr 20, 2026	168.94	169.32	168.22	168.58	167.69	1.01%	244
Apr 17, 2026	167.20	167.40	164.40	166.90	166.01	0.10%	1,725
Apr 16, 2026	162.06	166.74	162.06	166.74	165.86	3.07%	311
Apr 15, 2026	161.56	161.84	160.52	161.78	160.92	0.37%	451
Apr 14, 2026	163.62	163.62	159.34	161.18	160.32	-2.10%	769
Apr 13, 2026	169.02	169.18	163.28	164.64	163.77	-0.81%	2,529
Apr 10, 2026	170.56	170.56	165.86	165.98	165.10	-1.72%	679
Apr 9, 2026	169.12	171.02	168.42	168.88	167.98	-2.22%	792
Apr 8, 2026	173.46	174.40	170.64	172.72	171.80	-0.45%	2,051
Apr 7, 2026	172.00	173.62	171.20	173.50	172.58	-1.35%	367
Apr 2, 2026	178.00	178.00	173.50	175.88	174.95	1.37%	4,856
Apr 1, 2026	181.08	181.08	173.50	173.50	172.58	-4.66%	424
Mar 31, 2026	187.54	188.04	181.98	181.98	181.01	-2.67%	1,796
Mar 30, 2026	185.30	187.14	183.76	186.98	185.99	1.27%	2,638
Mar 27, 2026	184.90	185.08	184.18	184.64	183.66	0.23%	167
Mar 26, 2026	184.28	184.28	183.22	184.22	183.24	0.81%	1,801
Mar 25, 2026	180.22	182.98	180.22	182.74	181.77	-0.53%	896
Mar 24, 2026	182.18	183.84	182.02	183.72	182.75	2.24%	246
Mar 23, 2026	181.68	182.44	177.42	179.70	178.75	-0.21%	1,932
Mar 20, 2026	179.70	180.08	179.14	180.08	179.12	1.61%	151