ETR:TN8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	410.50	410.50	410.50	410.50	-	1.68%	98
Jun 22, 2026	399.60	408.10	399.60	403.70	403.70	0.62%	98
Jun 19, 2026	407.60	407.60	399.40	401.20	401.20	-0.35%	19
Jun 18, 2026	402.80	404.10	400.80	402.60	402.60	-0.89%	242
Jun 17, 2026	405.50	406.20	402.30	406.20	406.20	-0.44%	33
Jun 16, 2026	412.40	412.40	406.90	408.00	408.00	0.54%	116
Jun 15, 2026	408.10	408.10	402.90	405.80	405.80	-0.68%	237
Jun 12, 2026	413.80	414.50	409.00	409.00	408.59	-0.56%	45
Jun 11, 2026	414.40	420.40	411.30	411.30	410.89	-2.47%	182
Jun 10, 2026	423.50	425.30	419.70	421.70	421.28	0.72%	182
Jun 9, 2026	407.00	422.90	406.20	418.70	418.28	1.97%	171
Jun 8, 2026	410.60	411.00	409.00	410.60	410.19	-0.34%	203
Jun 5, 2026	415.70	419.70	410.40	412.00	411.59	-1.93%	155
Jun 4, 2026	412.80	420.60	410.10	420.10	419.68	3.04%	107
Jun 3, 2026	412.80	417.20	407.10	407.70	407.30	-1.69%	533
Jun 2, 2026	422.70	425.50	414.70	414.70	414.29	-2.38%	107
Jun 1, 2026	424.60	424.80	418.00	424.80	424.38	1.19%	271
May 29, 2026	417.80	422.00	416.70	419.80	419.38	2.17%	239
May 28, 2026	395.80	410.90	395.50	410.90	410.49	6.73%	59
May 27, 2026	383.40	388.90	383.00	385.00	384.62	0.03%	220
May 26, 2026	386.10	388.60	383.50	384.90	384.52	-1.18%	340
May 25, 2026	393.20	393.20	389.50	389.50	389.11	1.56%	15
May 22, 2026	383.70	390.90	383.50	383.50	383.12	-1.31%	146
May 21, 2026	386.00	391.80	382.80	388.60	388.21	1.91%	198
May 20, 2026	386.50	392.30	380.60	381.30	380.92	-1.42%	535
May 19, 2026	381.40	391.20	379.40	386.80	386.42	2.06%	161
May 18, 2026	378.10	380.10	375.00	379.00	378.62	0.19%	492
May 15, 2026	387.00	387.30	377.80	378.30	377.92	-2.47%	231
May 14, 2026	379.40	390.00	379.40	387.90	387.52	1.73%	164
May 13, 2026	391.50	393.40	380.70	381.30	380.92	-2.68%	184
May 12, 2026	384.90	392.90	382.60	391.80	391.41	1.56%	423
May 11, 2026	395.00	396.40	385.80	385.80	385.42	-1.81%	295
May 8, 2026	405.10	406.40	389.50	392.90	392.51	-2.39%	186
May 7, 2026	404.70	407.10	400.90	402.50	402.10	-0.22%	370
May 6, 2026	400.50	405.70	395.50	403.40	403.00	1.43%	487
May 5, 2026	398.90	404.90	395.70	397.70	397.31	0.10%	74
May 4, 2026	403.40	403.40	397.10	397.30	396.91	-2.19%	904
Apr 30, 2026	395.80	406.20	395.80	406.20	405.80	1.65%	168
Apr 29, 2026	402.70	404.90	398.80	399.60	399.20	-0.17%	218
Apr 28, 2026	400.00	400.70	397.50	400.30	399.90	-0.27%	95
Apr 27, 2026	403.90	403.90	394.80	401.40	401.00	-0.20%	305
Apr 24, 2026	399.70	403.40	398.00	402.20	401.80	2.11%	253
Apr 23, 2026	448.40	448.40	393.90	393.90	393.51	-10.72%	876
Apr 22, 2026	449.30	456.40	441.20	441.20	440.76	-1.54%	172
Apr 21, 2026	445.30	450.30	445.20	448.10	447.66	0.27%	305
Apr 20, 2026	448.30	448.30	446.90	446.90	446.46	-0.40%	39
Apr 17, 2026	435.60	448.70	432.40	448.70	448.25	1.01%	86
Apr 16, 2026	448.00	452.30	442.20	444.20	443.76	-0.80%	157
Apr 15, 2026	450.30	450.30	445.10	447.80	447.36	-0.07%	166
Apr 14, 2026	439.60	448.10	433.10	448.10	447.66	4.79%	270