ETR:TRD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.19	35.25	35.05	35.05	35.05	-0.06%	308
Apr 1, 2026	35.02	35.07	34.94	35.07	35.07	-0.01%	204
Mar 31, 2026	35.34	35.38	35.08	35.08	35.08	-0.87%	586
Mar 30, 2026	34.96	35.39	34.96	35.39	35.39	0.97%	106
Mar 27, 2026	35.19	35.22	35.05	35.05	35.05	-0.21%	65
Mar 26, 2026	35.09	35.16	35.09	35.12	35.12	0.25%	294
Mar 25, 2026	34.94	35.04	34.89	35.03	35.03	0.15%	1,648
Mar 24, 2026	34.90	34.99	34.89	34.98	34.98	0.05%	5,277
Mar 23, 2026	35.13	35.24	34.84	34.96	34.96	-0.24%	931
Mar 20, 2026	35.01	35.14	34.98	35.04	35.04	-0.25%	729
Mar 19, 2026	35.37	35.37	35.13	35.13	35.13	-0.16%	905
Mar 18, 2026	35.16	35.19	35.11	35.19	35.19	0.15%	1,441
Mar 17, 2026	35.24	35.24	35.10	35.13	35.13	-0.40%	1,455
Mar 16, 2026	35.42	35.42	35.25	35.27	35.27	-0.35%	158
Mar 13, 2026	35.37	35.40	35.30	35.40	35.40	0.73%	45
Mar 12, 2026	35.06	35.14	35.06	35.14	35.14	-0.50%	-
Mar 11, 2026	35.19	35.31	35.19	35.31	34.98	0.66%	165
Mar 10, 2026	35.07	35.16	35.07	35.08	34.74	-0.46%	2
Mar 9, 2026	35.36	35.36	35.24	35.24	34.90	0.03%	3,188
Mar 6, 2026	35.21	35.37	35.21	35.23	34.89	-0.27%	90
Mar 5, 2026	35.24	35.32	34.87	35.32	34.99	0.62%	2,928
Mar 4, 2026	35.20	35.21	35.08	35.11	34.77	-0.43%	851
Mar 3, 2026	35.11	35.42	35.11	35.26	34.92	0.82%	588
Mar 2, 2026	34.86	34.98	34.48	34.97	34.63	1.21%	1,264
Feb 27, 2026	34.58	34.61	34.55	34.55	34.22	-0.23%	33
Feb 26, 2026	34.59	34.63	34.58	34.63	34.30	0.09%	112
Feb 25, 2026	34.61	34.67	34.60	34.60	34.27	-0.10%	23
Feb 24, 2026	34.68	34.68	34.64	34.64	34.31	0.10%	627
Feb 23, 2026	34.55	34.65	34.55	34.61	34.27	-0.16%	28
Feb 20, 2026	34.76	34.76	34.61	34.66	34.33	-0.08%	1,739
Feb 19, 2026	34.59	34.72	34.57	34.69	34.36	0.45%	1,056
Feb 18, 2026	34.48	34.53	34.45	34.53	34.20	0.15%	460
Feb 17, 2026	34.51	34.51	34.48	34.48	34.15	0.26%	492
Feb 16, 2026	34.38	34.43	34.38	34.39	34.06	0.08%	18
Feb 13, 2026	34.41	34.42	34.36	34.37	34.04	-	928
Feb 12, 2026	34.33	34.37	34.31	34.37	34.04	0.07%	1,427
Feb 11, 2026	34.22	34.41	34.22	34.34	34.01	0.31%	1,490
Feb 10, 2026	34.24	34.26	34.24	34.24	33.91	-0.08%	14
Feb 9, 2026	34.38	34.40	34.25	34.27	33.94	-0.77%	24
Feb 6, 2026	34.58	34.59	34.48	34.53	34.20	-0.17%	1,681
Feb 5, 2026	34.52	34.59	34.52	34.59	34.26	0.14%	-
Feb 4, 2026	34.45	34.55	34.45	34.55	34.21	0.14%	880
Feb 3, 2026	34.48	34.56	34.48	34.50	34.17	-0.13%	1,997
Feb 2, 2026	34.36	34.55	34.32	34.55	34.21	0.76%	2,501
Jan 30, 2026	34.12	34.29	34.09	34.28	33.95	0.43%	1,662
Jan 29, 2026	34.02	34.14	34.02	34.14	33.81	-0.09%	71
Jan 28, 2026	33.97	34.17	33.94	34.17	33.84	0.81%	3,633
Jan 27, 2026	34.33	34.35	33.89	33.89	33.57	-1.08%	2,398
Jan 26, 2026	34.40	34.41	34.25	34.26	33.93	-1.27%	3,391
Jan 23, 2026	34.71	34.71	34.64	34.70	34.37	-0.03%	297