ETR:TRD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.41	35.42	35.41	35.42	-	0.23%	62
Sep 22, 2026	35.29	35.34	35.27	35.34	35.34	0.26%	2,103
Sep 21, 2026	35.26	35.26	35.18	35.25	35.25	-0.06%	43
Sep 18, 2026	35.21	35.28	35.21	35.27	35.27	0.16%	300
Sep 17, 2026	35.23	35.26	35.21	35.21	35.21	0.81%	2,343
Sep 16, 2026	35.02	35.08	34.93	34.93	34.93	-0.28%	15
Sep 15, 2026	35.05	35.05	35.03	35.03	35.03	-0.01%	26
Sep 14, 2026	34.98	35.06	34.96	35.03	35.03	0.95%	1,366
Sep 11, 2026	34.84	34.88	34.70	34.70	34.70	-0.22%	30
Sep 10, 2026	34.75	34.86	34.75	34.78	34.78	-0.01%	330
Sep 9, 2026	35.08	35.11	35.03	35.11	34.78	-0.06%	281
Sep 8, 2026	35.13	35.17	35.09	35.14	34.80	0.14%	546
Sep 7, 2026	35.13	35.13	35.09	35.09	34.75	-0.13%	114
Sep 4, 2026	35.09	35.15	35.09	35.13	34.80	0.04%	1,801
Sep 3, 2026	35.14	35.16	35.11	35.12	34.78	-0.20%	913
Sep 2, 2026	35.26	35.26	35.16	35.19	34.85	0.13%	2,100
Sep 1, 2026	35.14	35.18	35.14	35.14	34.81	-0.01%	1
Aug 31, 2026	35.17	35.21	35.12	35.14	34.81	0.03%	65
Aug 28, 2026	35.09	35.13	35.02	35.13	34.80	0.39%	3
Aug 27, 2026	35.05	35.05	35.00	35.00	34.66	-	213
Aug 26, 2026	34.95	34.99	34.95	34.99	34.66	0.19%	286
Aug 25, 2026	34.98	34.98	34.93	34.93	34.60	-0.01%	125
Aug 24, 2026	34.92	34.95	34.92	34.93	34.60	0.08%	13
Aug 21, 2026	34.84	34.97	34.83	34.90	34.57	0.11%	2,618
Aug 20, 2026	34.89	34.90	34.84	34.87	34.54	-0.21%	106
Aug 19, 2026	35.15	35.15	34.94	34.94	34.61	-0.72%	605
Aug 18, 2026	35.21	35.21	35.18	35.20	34.86	-0.25%	1,434
Aug 17, 2026	35.14	35.28	35.11	35.28	34.95	0.31%	259
Aug 14, 2026	35.28	35.28	35.16	35.17	34.84	-0.38%	2,611
Aug 13, 2026	35.36	35.38	35.29	35.31	34.97	-0.27%	597
Aug 12, 2026	35.29	35.40	35.23	35.40	35.07	-0.06%	112
Aug 11, 2026	35.27	35.42	35.26	35.42	35.09	0.57%	2,196
Aug 10, 2026	35.23	35.24	35.18	35.22	34.89	0.07%	2,366
Aug 7, 2026	35.32	35.32	35.17	35.20	34.87	-0.23%	1,065
Aug 6, 2026	35.25	35.28	35.23	35.28	34.95	0.24%	314
Aug 5, 2026	35.24	35.27	35.19	35.20	34.87	-0.29%	159
Aug 4, 2026	35.33	35.33	35.29	35.30	34.97	-0.40%	2,662
Aug 3, 2026	35.27	35.44	35.27	35.44	35.11	0.20%	1,179
Jul 31, 2026	35.35	35.40	35.35	35.37	35.04	0.17%	1,402
Jul 30, 2026	35.53	35.54	35.25	35.31	34.98	-0.96%	249
Jul 29, 2026	35.66	35.69	35.65	35.65	35.32	-0.03%	689
Jul 28, 2026	35.73	35.75	35.66	35.66	35.32	-0.14%	644
Jul 27, 2026	35.66	35.72	35.63	35.71	35.37	0.13%	706
Jul 24, 2026	35.65	35.69	35.65	35.66	35.32	-0.11%	14
Jul 23, 2026	35.61	35.73	35.58	35.70	35.36	0.59%	911
Jul 22, 2026	35.59	35.60	35.49	35.49	35.16	-0.01%	725
Jul 21, 2026	35.45	35.58	35.45	35.49	35.16	-0.01%	642
Jul 20, 2026	35.49	35.58	35.49	35.50	35.16	0.15%	1,182
Jul 17, 2026	35.45	35.52	35.44	35.44	35.11	0.01%	809
Jul 16, 2026	35.40	35.70	35.40	35.44	35.10	-0.03%	987