ETR:TR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.51	39.51	39.51	39.51	39.51	-0.65%	-
Mar 26, 2026	40.15	40.15	39.77	39.77	39.77	-0.33%	104
Mar 25, 2026	39.90	39.90	39.90	39.90	39.90	0.77%	-
Mar 24, 2026	39.59	39.59	39.59	39.59	39.59	-0.10%	-
Mar 23, 2026	39.63	39.63	39.63	39.63	39.63	-0.35%	-
Mar 20, 2026	39.77	39.77	39.77	39.77	39.77	0.04%	-
Mar 19, 2026	39.77	39.77	39.76	39.76	39.76	-1.89%	100
Mar 18, 2026	41.11	41.11	40.52	40.52	40.52	-2.41%	100
Mar 17, 2026	41.52	41.52	41.52	41.52	41.52	-1.90%	-
Mar 16, 2026	42.33	42.33	42.33	42.33	42.33	1.72%	-
Mar 13, 2026	41.61	41.61	41.61	41.61	41.61	-1.25%	-
Mar 12, 2026	42.14	42.14	42.14	42.14	42.14	-1.78%	-
Mar 11, 2026	42.90	42.90	42.90	42.90	42.90	-1.95%	-
Mar 10, 2026	43.76	43.76	43.76	43.76	43.76	0.29%	-
Mar 9, 2026	42.67	44.06	42.67	43.63	43.63	1.36%	227
Mar 6, 2026	43.05	43.05	43.05	43.05	43.05	-0.62%	-
Mar 5, 2026	43.43	43.43	43.32	43.32	43.32	-2.48%	195
Mar 4, 2026	44.31	44.42	44.31	44.42	44.42	0.55%	46
Mar 3, 2026	43.84	44.17	43.83	44.17	44.17	2.03%	246
Feb 27, 2026	42.96	43.29	42.96	43.29	43.29	-0.72%	61
Feb 26, 2026	44.13	44.13	43.61	43.61	43.61	-3.91%	143
Feb 24, 2026	45.88	45.88	45.38	45.38	45.38	1.31%	28
Feb 23, 2026	44.80	44.80	44.80	44.80	44.59	1.50%	-
Feb 20, 2026	44.42	44.42	44.14	44.14	43.93	-0.55%	19
Feb 19, 2026	44.38	44.38	44.38	44.38	44.18	-0.01%	-
Feb 18, 2026	44.63	44.63	44.39	44.39	44.18	0.08%	63
Feb 17, 2026	44.35	44.35	44.35	44.35	44.15	-2.75%	-
Feb 11, 2026	45.61	45.61	45.61	45.61	45.40	0.82%	-
Feb 10, 2026	45.24	45.24	45.24	45.24	45.03	-0.28%	-
Feb 9, 2026	46.23	46.23	45.36	45.36	45.15	-1.81%	200
Feb 6, 2026	45.95	46.26	45.95	46.20	45.99	-0.35%	324
Feb 5, 2026	46.59	46.63	46.36	46.36	46.14	3.48%	204
Feb 3, 2026	45.36	45.36	44.70	44.80	44.59	5.38%	220
Feb 2, 2026	42.51	42.51	42.51	42.51	42.32	-1.35%	80
Jan 30, 2026	42.57	43.20	42.57	43.09	42.89	-0.74%	231
Jan 29, 2026	46.61	46.61	43.41	43.41	43.21	-8.53%	300
Jan 27, 2026	46.61	47.46	46.61	47.46	47.24	1.54%	180
Jan 26, 2026	46.74	46.74	46.74	46.74	46.53	1.81%	-
Jan 23, 2026	45.97	45.97	45.91	45.91	45.70	0.86%	48
Jan 22, 2026	45.57	45.62	45.52	45.52	45.31	4.45%	190
Jan 21, 2026	43.58	43.58	43.58	43.58	43.38	1.21%	100
Jan 20, 2026	43.06	43.06	43.06	43.06	42.86	-1.01%	-
Jan 19, 2026	43.50	43.50	43.50	43.50	43.30	-1.25%	-
Jan 16, 2026	43.47	44.05	43.47	44.05	43.85	0.90%	220
Jan 15, 2026	44.35	44.35	43.66	43.66	43.46	-0.75%	121
Jan 14, 2026	43.99	43.99	43.99	43.99	43.79	-0.12%	-
Jan 13, 2026	44.04	44.04	44.04	44.04	43.84	0.05%	-
Jan 12, 2026	44.02	44.02	44.02	44.02	43.82	2.04%	-
Jan 7, 2026	43.14	43.14	43.14	43.14	42.94	1.18%	-
Jan 6, 2026	42.64	42.64	42.64	42.64	42.44	0.11%	-