ETR:TN8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	462.60	467.30	460.40	466.40	466.40	1.35%	189
Jul 10, 2026	460.90	465.00	456.50	460.20	460.20	1.28%	122
Jul 9, 2026	443.10	454.40	443.10	454.40	454.40	1.47%	8
Jul 8, 2026	450.50	450.50	445.70	447.80	447.80	-0.91%	176
Jul 7, 2026	456.80	458.90	451.90	451.90	451.90	0.78%	205
Jul 6, 2026	455.90	455.90	446.50	448.40	448.40	-2.01%	170
Jul 3, 2026	457.60	457.60	457.60	457.60	457.60	-0.74%	-
Jul 2, 2026	450.00	461.90	449.00	461.00	461.00	4.04%	384
Jul 1, 2026	438.60	443.10	438.60	443.10	443.10	1.37%	19
Jun 30, 2026	441.90	443.70	436.20	437.10	437.10	-1.04%	210
Jun 29, 2026	447.80	452.00	441.00	441.70	441.70	-0.09%	151
Jun 26, 2026	445.50	449.90	441.10	442.10	442.10	-1.47%	198
Jun 25, 2026	432.10	450.40	431.90	448.70	448.70	4.47%	111
Jun 24, 2026	413.40	433.00	413.30	429.50	429.50	5.24%	454
Jun 23, 2026	410.50	412.50	404.00	408.10	408.10	1.09%	289
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