ETR:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	88.80	88.80	88.80	88.80	88.80	2.03%	-
May 21, 2026	87.15	87.15	87.03	87.03	87.03	-1.52%	100
May 20, 2026	87.64	88.39	87.64	88.37	88.37	1.08%	218
May 19, 2026	87.53	87.53	87.27	87.43	87.43	-0.38%	284
May 18, 2026	87.64	87.76	87.64	87.76	87.76	0.25%	138
May 15, 2026	88.30	88.30	87.48	87.54	87.54	1.03%	34
May 14, 2026	86.65	86.65	86.65	86.65	86.65	-0.88%	15
May 13, 2026	87.42	87.42	87.42	87.42	87.42	1.37%	-
May 12, 2026	88.50	88.50	86.11	86.24	86.24	-3.56%	251
May 11, 2026	87.06	89.53	87.06	89.42	89.42	0.71%	51
May 8, 2026	89.52	89.52	88.33	88.79	88.79	0.26%	80
May 7, 2026	91.10	91.10	88.56	88.56	88.56	-1.26%	127
May 6, 2026	86.60	89.69	86.60	89.69	89.69	1.77%	17
May 5, 2026	88.13	88.13	88.13	88.13	88.13	0.16%	-
May 4, 2026	89.23	89.23	87.99	87.99	87.99	0.51%	100
Apr 30, 2026	85.77	87.54	85.77	87.54	87.54	1.38%	445
Apr 29, 2026	83.83	86.64	83.83	86.35	86.35	0.72%	13
Apr 28, 2026	87.06	87.18	85.73	85.73	85.73	0.98%	71
Apr 27, 2026	84.33	84.90	84.33	84.90	84.90	0.22%	1
Apr 24, 2026	84.81	84.84	84.71	84.71	84.71	-0.88%	123
Apr 23, 2026	85.85	85.85	85.46	85.46	85.46	0.27%	9
Apr 22, 2026	84.13	85.39	84.13	85.23	85.23	0.79%	84
Apr 21, 2026	83.92	84.56	83.84	84.56	84.56	1.94%	56
Apr 20, 2026	81.88	82.95	81.88	82.95	82.95	0.81%	75
Apr 17, 2026	82.41	82.41	82.28	82.28	82.28	1.42%	90
Apr 16, 2026	81.13	81.13	81.13	81.13	81.13	-0.07%	-
Apr 15, 2026	81.95	81.95	81.03	81.19	81.19	-0.26%	160
Apr 14, 2026	81.20	81.40	81.20	81.40	81.40	3.26%	90
Apr 13, 2026	78.83	78.83	78.83	78.83	78.83	0.65%	-
Apr 10, 2026	79.18	79.18	78.32	78.32	78.32	0.31%	1
Apr 9, 2026	77.23	78.08	77.23	78.08	78.08	0.24%	3
Apr 8, 2026	78.82	78.88	77.89	77.89	77.89	2.58%	578
Apr 7, 2026	77.86	78.48	75.87	75.93	75.93	-2.28%	448
Apr 2, 2026	78.50	78.50	76.45	77.70	77.70	-1.09%	293
Apr 1, 2026	79.32	79.32	78.56	78.56	78.56	1.02%	125
Mar 31, 2026	77.81	77.81	77.74	77.77	77.77	-0.75%	7
Mar 30, 2026	76.22	78.49	76.22	78.36	78.36	0.18%	427
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	-1.06%	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