ETR:TM5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	155.56	157.26	154.94	155.86	155.86	2.59%	445
Nov 11, 2026	150.54	152.34	149.98	151.92	151.92	1.56%	437
Nov 10, 2026	149.32	151.52	149.26	149.58	149.58	0.48%	1,635
Nov 9, 2026	146.08	148.86	144.80	148.86	148.86	3.69%	364
Nov 6, 2026	143.18	144.18	140.66	143.56	143.56	0.69%	3,210
Nov 5, 2026	141.54	145.32	141.48	142.58	142.58	-0.45%	7,190
Nov 4, 2026	136.34	143.32	136.32	143.22	143.22	1.88%	835
Nov 3, 2026	143.62	144.32	140.28	140.58	140.58	-0.75%	427
Nov 2, 2026	139.40	141.64	135.54	141.64	141.64	0.16%	601
Oct 30, 2026	133.70	141.42	133.32	141.42	141.42	6.33%	1,678
Oct 29, 2026	135.28	137.60	132.54	133.00	133.00	0.42%	2,210
Oct 28, 2026	131.24	132.58	129.18	132.44	132.44	0.08%	3,073
Oct 27, 2026	131.54	132.34	130.30	132.34	132.34	1.44%	929
Oct 26, 2026	130.76	131.80	129.98	130.46	130.46	-3.32%	995
Oct 23, 2026	137.40	137.40	133.38	134.94	134.94	-3.53%	2,035
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