ETR:TR7A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.90	38.01	37.88	38.01	38.01	0.35%	273
Sep 21, 2026	37.90	37.90	37.87	37.88	37.88	-0.01%	1
Sep 18, 2026	37.78	37.91	37.78	37.88	37.88	-0.11%	-
Sep 17, 2026	37.88	37.93	37.88	37.93	37.93	0.55%	-
Sep 16, 2026	37.66	37.72	37.66	37.72	37.72	0.15%	-
Sep 15, 2026	37.65	37.67	37.65	37.67	37.67	-0.10%	-
Sep 14, 2026	37.70	37.70	37.70	37.70	37.70	0.42%	-
Sep 11, 2026	37.65	37.65	37.55	37.55	37.55	-0.02%	-
Sep 10, 2026	37.68	37.68	37.55	37.55	37.55	-0.34%	-
Sep 9, 2026	37.72	37.73	37.68	37.68	37.68	-0.30%	1
Sep 8, 2026	37.79	37.84	37.79	37.80	37.80	0.12%	177
Sep 7, 2026	37.81	37.81	37.75	37.75	37.75	-0.29%	1
Sep 4, 2026	37.83	37.86	37.83	37.86	37.86	-0.06%	-
Sep 3, 2026	37.87	37.88	37.87	37.88	37.88	0.01%	1
Sep 2, 2026	37.94	37.94	37.88	37.88	37.88	-0.09%	-
Sep 1, 2026	37.88	37.92	37.88	37.92	37.92	0.03%	62
Aug 31, 2026	38.03	38.03	37.90	37.90	37.90	-0.22%	1
Aug 28, 2026	37.91	37.99	37.91	37.99	37.99	0.19%	-
Aug 27, 2026	37.95	37.95	37.92	37.92	37.92	-0.01%	-
Aug 26, 2026	37.91	37.92	37.91	37.92	37.92	0.16%	-
Aug 25, 2026	37.84	37.88	37.84	37.86	37.86	0.05%	-
Aug 24, 2026	37.79	37.84	37.79	37.84	37.84	0.27%	-
Aug 21, 2026	37.75	37.75	37.71	37.74	37.74	-0.17%	1,000
Aug 20, 2026	37.85	38.13	37.76	37.80	37.80	-0.23%	8
Aug 19, 2026	38.13	38.13	37.89	37.89	37.89	-0.57%	-
Aug 18, 2026	38.11	38.12	38.09	38.11	38.11	-0.28%	5
Aug 17, 2026	38.11	38.21	38.09	38.21	38.21	0.10%	2
Aug 14, 2026	38.22	38.25	38.17	38.17	38.17	-0.54%	-
Aug 13, 2026	38.28	38.38	38.27	38.38	38.38	0.41%	61
Aug 12, 2026	38.29	38.29	38.21	38.22	38.22	0.44%	1
Aug 11, 2026	38.14	38.15	38.06	38.06	38.06	-0.31%	-
Aug 10, 2026	38.29	38.29	38.15	38.18	38.18	-	243
Aug 7, 2026	38.22	38.24	38.18	38.18	38.18	-0.20%	-
Aug 6, 2026	38.22	38.25	38.22	38.25	38.25	0.12%	-
Aug 5, 2026	38.22	38.23	38.21	38.21	38.21	-0.21%	-
Aug 4, 2026	38.33	38.33	38.25	38.29	38.29	0.14%	-
Aug 3, 2026	38.24	38.24	38.19	38.24	38.24	0.16%	-
Jul 31, 2026	38.26	38.27	38.18	38.18	38.18	-0.22%	1
Jul 30, 2026	38.40	38.40	38.26	38.26	38.26	-0.89%	-
Jul 29, 2026	38.64	38.64	38.61	38.61	38.61	-0.15%	-
Jul 28, 2026	38.72	38.74	38.66	38.66	38.66	0.11%	-
Jul 27, 2026	38.57	38.62	38.57	38.62	38.62	0.13%	-
Jul 24, 2026	38.50	38.57	38.50	38.57	38.57	0.05%	-
Jul 23, 2026	38.57	38.57	38.50	38.55	38.55	0.14%	-
Jul 22, 2026	38.63	38.63	38.49	38.49	38.49	-0.25%	-
Jul 21, 2026	38.68	38.70	38.59	38.59	38.59	-0.07%	-
Jul 20, 2026	38.65	38.65	38.60	38.62	38.62	-0.03%	-
Jul 17, 2026	38.60	38.68	38.60	38.63	38.63	0.17%	-
Jul 16, 2026	38.48	38.56	38.48	38.56	38.56	-0.06%	-
Jul 15, 2026	38.53	38.58	38.53	38.58	38.58	0.16%	-