ETR:TRD7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.99	31.99	31.97	31.97	-	0.13%	1
Sep 22, 2026	31.84	31.93	31.84	31.93	31.93	0.35%	194
Sep 21, 2026	31.83	31.83	31.82	31.82	31.82	-	-
Sep 18, 2026	31.85	31.85	31.82	31.82	31.82	-0.12%	-
Sep 17, 2026	31.82	31.85	31.82	31.85	31.85	0.09%	32
Sep 16, 2026	31.63	31.83	31.63	31.83	31.83	0.20%	-
Sep 15, 2026	31.63	31.76	31.63	31.76	31.76	0.30%	1
Sep 14, 2026	31.66	31.70	31.66	31.67	31.67	0.42%	138
Sep 11, 2026	31.57	31.59	31.53	31.53	31.53	-0.02%	335
Sep 10, 2026	31.65	31.65	31.54	31.54	31.54	-0.34%	60
Sep 9, 2026	32.01	32.01	31.97	31.98	31.65	-0.31%	2,008
Sep 8, 2026	32.08	32.11	32.08	32.08	31.74	0.12%	-
Sep 7, 2026	32.10	32.10	32.04	32.04	31.71	-0.29%	14
Sep 4, 2026	32.11	32.14	32.11	32.14	31.80	-0.06%	160
Sep 3, 2026	32.14	32.16	32.14	32.16	31.82	0.02%	-
Sep 2, 2026	32.20	32.20	32.15	32.15	31.81	-0.10%	120
Sep 1, 2026	32.16	32.18	32.16	32.18	31.84	0.04%	1
Aug 31, 2026	32.27	32.27	32.17	32.17	31.83	-0.22%	208
Aug 28, 2026	32.24	32.24	32.17	32.24	31.90	0.19%	24
Aug 27, 2026	32.20	32.21	32.18	32.18	31.84	-0.01%	1,000
Aug 26, 2026	32.18	32.21	32.18	32.18	31.84	0.15%	1,677
Aug 25, 2026	32.12	32.15	32.12	32.13	31.79	0.05%	7
Aug 24, 2026	32.07	32.12	32.07	32.12	31.78	0.27%	-
Aug 21, 2026	32.03	32.04	32.01	32.03	31.69	0.22%	191
Aug 20, 2026	32.12	32.12	31.96	31.96	31.63	-0.61%	418
Aug 19, 2026	32.36	32.36	32.16	32.16	31.82	-0.58%	-
Aug 18, 2026	32.34	32.35	32.33	32.34	32.00	-0.01%	5,477
Aug 17, 2026	32.35	32.35	32.33	32.35	32.01	-0.17%	1
Aug 14, 2026	32.48	32.48	32.38	32.40	32.06	-0.54%	70
Aug 13, 2026	32.42	32.58	32.42	32.58	32.23	0.41%	105
Aug 12, 2026	32.43	32.44	32.42	32.44	32.10	-0.22%	7,001
Aug 11, 2026	32.37	32.52	32.37	32.52	32.17	0.34%	100
Aug 10, 2026	32.35	32.41	32.35	32.41	32.07	-	40
Aug 7, 2026	32.47	32.47	32.40	32.41	32.07	-0.18%	9
Aug 6, 2026	32.33	32.47	32.33	32.47	32.13	0.12%	-
Aug 5, 2026	32.48	32.48	32.43	32.43	32.09	-0.22%	180
Aug 4, 2026	32.47	32.51	32.43	32.50	32.16	0.14%	9
Aug 3, 2026	32.39	32.46	32.39	32.46	32.11	0.20%	1
Jul 31, 2026	32.47	32.48	32.39	32.39	32.05	-0.26%	41
Jul 30, 2026	32.59	32.59	32.47	32.47	32.13	-0.94%	-
Jul 29, 2026	32.80	32.80	32.78	32.78	32.44	-0.10%	-
Jul 28, 2026	32.87	32.89	32.82	32.82	32.47	0.10%	16
Jul 27, 2026	32.74	32.80	32.74	32.78	32.44	0.14%	1
Jul 24, 2026	32.80	32.80	32.70	32.74	32.39	0.06%	17
Jul 23, 2026	32.68	32.72	32.68	32.72	32.38	0.14%	43
Jul 22, 2026	32.74	32.82	32.67	32.67	32.33	-0.25%	-
Jul 21, 2026	32.81	32.82	32.74	32.75	32.41	-0.07%	17
Jul 20, 2026	32.78	32.78	32.76	32.78	32.43	-0.03%	-
Jul 17, 2026	32.77	32.83	32.77	32.79	32.44	0.17%	7
Jul 16, 2026	32.74	32.74	32.68	32.73	32.39	-0.05%	-