ETR:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.32	78.32	77.88	78.22	78.22	1.12%	214
Mar 26, 2026	77.21	78.52	77.21	77.35	77.35	0.06%	139
Mar 25, 2026	76.77	77.88	76.70	77.30	77.30	1.11%	204
Mar 24, 2026	76.30	76.65	76.30	76.45	76.45	1.15%	190
Mar 23, 2026	74.80	75.58	74.01	75.58	75.58	0.63%	267
Mar 20, 2026	75.23	75.23	75.11	75.11	75.11	0.21%	1
Mar 19, 2026	75.90	75.90	74.95	74.95	74.95	-2.54%	508
Mar 18, 2026	76.73	77.15	76.73	76.90	76.90	0.01%	116
Mar 17, 2026	75.90	76.89	75.90	76.89	76.89	1.01%	56
Mar 16, 2026	77.41	77.41	75.94	76.12	76.12	-2.50%	268
Mar 13, 2026	77.65	78.16	77.65	78.07	76.93	1.76%	74
Mar 12, 2026	77.06	77.07	76.68	76.72	75.60	0.24%	107
Mar 11, 2026	76.60	76.92	76.09	76.54	75.43	-1.47%	86
Mar 10, 2026	77.92	78.26	77.62	77.68	76.55	1.40%	507
Mar 9, 2026	77.50	77.50	75.39	76.61	75.49	-1.69%	803
Mar 6, 2026	79.56	79.91	77.52	77.93	76.80	-1.53%	844
Mar 5, 2026	79.65	79.92	79.00	79.14	77.99	-0.96%	1,220
Mar 4, 2026	79.70	79.91	79.36	79.91	78.75	-0.77%	104
Mar 3, 2026	80.33	81.04	80.01	80.53	79.36	-0.58%	167
Mar 2, 2026	80.03	81.00	79.40	81.00	79.82	1.57%	523
Feb 27, 2026	80.78	81.71	79.56	79.75	78.59	-2.04%	258
Feb 26, 2026	81.53	81.53	81.41	81.41	80.23	1.04%	1,083
Feb 25, 2026	80.40	80.63	80.15	80.57	79.40	1.54%	412
Feb 24, 2026	79.85	79.85	79.35	79.35	78.20	0.61%	108
Feb 23, 2026	81.14	81.14	78.83	78.87	77.72	-1.77%	132
Feb 20, 2026	80.13	80.29	80.13	80.29	79.12	1.04%	2
Feb 19, 2026	80.92	80.92	79.46	79.46	78.30	-1.13%	185
Feb 18, 2026	78.76	80.53	78.76	80.37	79.20	1.32%	1,283
Feb 17, 2026	79.65	79.65	79.30	79.32	78.17	-0.13%	110
Feb 16, 2026	79.95	80.95	79.42	79.42	78.26	0.63%	110
Feb 13, 2026	78.71	79.20	77.82	78.92	77.77	-0.03%	1,364
Feb 12, 2026	79.60	79.97	78.94	78.94	77.79	-0.49%	1,205
Feb 11, 2026	80.54	81.16	79.03	79.33	78.18	-3.04%	91
Feb 10, 2026	81.00	81.82	81.00	81.82	80.63	1.11%	339
Feb 9, 2026	80.89	81.04	79.39	80.92	79.74	1.62%	1,419
Feb 6, 2026	78.34	79.63	78.34	79.63	78.47	-3.21%	88
Feb 5, 2026	82.27	82.27	82.27	82.27	81.07	-	14
Feb 4, 2026	87.19	88.10	79.09	82.27	81.07	-7.38%	998
Feb 3, 2026	89.60	89.60	88.83	88.83	87.54	-0.48%	108
Feb 2, 2026	88.54	89.49	87.26	89.26	87.96	1.58%	76
Jan 30, 2026	87.87	87.87	87.87	87.87	86.59	-0.07%	-
Jan 29, 2026	88.36	88.45	87.93	87.93	86.65	-0.14%	714
Jan 28, 2026	87.72	88.05	87.72	88.05	86.77	0.84%	44
Jan 27, 2026	87.27	87.60	87.27	87.32	86.05	-1.79%	116
Jan 26, 2026	88.91	88.91	88.91	88.91	87.62	-1.55%	239
Jan 23, 2026	92.15	92.15	90.15	90.31	89.00	-1.52%	213
Jan 22, 2026	91.90	91.90	91.70	91.70	90.37	1.75%	26
Jan 21, 2026	87.98	90.12	87.98	90.12	88.81	1.11%	1
Jan 20, 2026	90.29	90.29	89.13	89.13	87.83	-0.65%	6
Jan 19, 2026	89.99	89.99	89.71	89.71	88.40	-2.73%	5