ETR:TN8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	391.50	393.40	380.70	381.30	381.30	-2.68%	184
May 12, 2026	384.90	392.90	382.60	391.80	391.80	1.56%	423
May 11, 2026	395.00	396.40	385.80	385.80	385.80	-1.81%	295
May 8, 2026	405.10	406.40	389.50	392.90	392.90	-2.39%	186
May 7, 2026	404.70	407.10	400.90	402.50	402.50	-0.22%	370
May 6, 2026	400.50	405.70	395.50	403.40	403.40	1.43%	487
May 5, 2026	398.90	404.90	395.70	397.70	397.70	0.10%	74
May 4, 2026	403.40	403.40	397.10	397.30	397.30	-2.19%	904
Apr 30, 2026	395.80	406.20	395.80	406.20	406.20	1.65%	168
Apr 29, 2026	402.70	404.90	398.80	399.60	399.60	-0.17%	218
Apr 28, 2026	400.00	400.70	397.50	400.30	400.30	-0.27%	95
Apr 27, 2026	403.90	403.90	394.80	401.40	401.40	-0.20%	305
Apr 24, 2026	399.70	403.40	398.00	402.20	402.20	2.11%	253
Apr 23, 2026	448.40	448.40	393.90	393.90	393.90	-10.72%	876
Apr 22, 2026	449.30	456.40	441.20	441.20	441.20	-1.54%	172
Apr 21, 2026	445.30	450.30	445.20	448.10	448.10	0.27%	305
Apr 20, 2026	448.30	448.30	446.90	446.90	446.90	-0.40%	39
Apr 17, 2026	435.60	448.70	432.40	448.70	448.70	1.01%	86
Apr 16, 2026	448.00	452.30	442.20	444.20	444.20	-0.80%	157
Apr 15, 2026	450.30	450.30	445.10	447.80	447.80	-0.07%	166
Apr 14, 2026	439.60	448.10	433.10	448.10	448.10	4.79%	270
Apr 13, 2026	424.80	428.10	424.80	427.60	427.60	0.35%	83
Apr 10, 2026	431.50	431.60	426.10	426.10	426.10	0.31%	40
Apr 9, 2026	429.40	429.40	424.50	424.80	424.80	-1.16%	102
Apr 8, 2026	430.20	430.20	428.10	429.80	429.80	3.32%	131
Apr 7, 2026	423.50	429.40	415.40	416.00	416.00	-4.07%	582
Apr 2, 2026	423.00	433.80	423.00	433.65	433.65	1.12%	48
Apr 1, 2026	427.55	430.95	424.25	428.85	428.85	2.19%	81
Mar 31, 2026	417.95	422.85	417.50	419.65	419.65	0.08%	76
Mar 30, 2026	417.05	419.30	415.45	419.30	419.30	1.11%	87
Mar 27, 2026	414.65	414.70	413.70	414.70	414.70	-2.73%	23
Mar 26, 2026	423.25	427.90	419.15	426.35	426.35	0.94%	50
Mar 25, 2026	414.95	424.65	414.95	422.40	422.40	0.06%	286
Mar 24, 2026	410.35	422.15	410.35	422.15	422.15	2.31%	267
Mar 23, 2026	415.00	419.50	408.30	412.60	412.60	0.47%	582
Mar 20, 2026	402.85	412.55	402.70	410.65	410.65	2.00%	109
Mar 19, 2026	403.00	407.45	398.05	402.60	402.60	-0.72%	239
Mar 18, 2026	411.70	418.30	403.00	405.50	405.50	-1.40%	138
Mar 17, 2026	414.55	415.60	410.10	411.25	411.25	0.88%	18
Mar 16, 2026	412.35	412.35	404.80	407.65	407.65	-0.75%	188
Mar 13, 2026	413.30	415.55	409.85	410.75	410.75	-0.82%	101
Mar 12, 2026	430.55	430.55	412.80	414.15	413.74	-2.80%	92
Mar 11, 2026	433.25	433.25	425.55	426.10	425.68	-1.11%	120
Mar 10, 2026	442.05	442.05	429.70	430.90	430.48	-0.32%	82
Mar 9, 2026	434.45	434.45	427.60	432.30	431.87	-0.59%	135
Mar 6, 2026	444.45	448.35	434.75	434.85	434.42	0.33%	123
Mar 5, 2026	436.35	436.35	433.40	433.40	432.97	-1.60%	57
Mar 4, 2026	436.45	442.40	433.65	440.45	440.02	1.99%	194
Mar 3, 2026	433.60	433.75	431.25	431.85	431.42	-0.16%	166
Mar 2, 2026	439.35	441.60	432.55	432.55	432.12	-0.60%	233