ETR:TRDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.08	29.08	28.83	28.83	-	-0.70%	892
Sep 22, 2026	29.00	29.12	29.00	29.03	29.03	-0.04%	1,642
Sep 21, 2026	29.03	29.06	29.02	29.04	29.04	0.26%	2,280
Sep 18, 2026	29.11	29.11	28.97	28.97	28.97	-0.77%	9,748
Sep 17, 2026	29.01	29.19	28.99	29.19	29.19	0.04%	78,711
Sep 16, 2026	28.98	29.18	28.98	29.18	29.18	0.69%	536
Sep 15, 2026	28.92	28.98	28.91	28.98	28.98	-0.18%	16,192
Sep 14, 2026	29.05	29.05	29.01	29.03	29.03	-0.23%	12,040
Sep 11, 2026	29.10	29.11	29.09	29.10	29.10	-0.14%	700
Sep 10, 2026	29.32	29.32	29.14	29.14	29.14	-0.59%	5,434
Sep 9, 2026	29.73	29.73	29.65	29.65	29.32	-0.31%	734
Sep 8, 2026	29.73	29.74	29.72	29.74	29.41	0.07%	24
Sep 7, 2026	29.72	29.76	29.71	29.72	29.39	-0.16%	451
Sep 4, 2026	29.80	29.82	29.76	29.77	29.44	-0.23%	673
Sep 3, 2026	29.81	29.84	29.61	29.84	29.50	-	216,785
Sep 2, 2026	29.71	29.84	29.68	29.84	29.50	0.19%	14,310
Sep 1, 2026	29.76	29.80	29.74	29.78	29.45	-0.07%	144
Aug 31, 2026	29.89	29.89	29.80	29.80	29.47	-0.39%	24
Aug 28, 2026	29.98	29.98	29.92	29.92	29.58	-0.32%	3,640
Aug 27, 2026	30.04	30.04	29.99	30.01	29.68	0.02%	623
Aug 26, 2026	30.05	30.05	30.01	30.01	29.67	-0.14%	-
Aug 25, 2026	29.92	30.05	29.92	30.05	29.71	0.41%	48,297
Aug 24, 2026	29.92	29.93	29.89	29.93	29.59	0.27%	13,761
Aug 21, 2026	29.91	29.97	29.84	29.84	29.51	-0.19%	508
Aug 20, 2026	30.11	30.11	29.90	29.90	29.56	-0.74%	2,212
Aug 19, 2026	29.95	30.12	29.93	30.12	29.78	0.82%	8
Aug 18, 2026	29.84	29.90	29.83	29.88	29.54	-0.07%	34,871
Aug 17, 2026	29.96	29.96	29.90	29.90	29.56	-0.14%	-
Aug 14, 2026	29.99	30.00	29.94	29.94	29.60	-0.26%	117
Aug 13, 2026	29.94	30.02	29.94	30.02	29.68	0.28%	1,499
Aug 12, 2026	29.89	29.98	29.89	29.94	29.60	0.55%	264
Aug 11, 2026	29.82	29.91	29.77	29.77	29.44	-0.36%	225
Aug 10, 2026	29.97	29.97	29.88	29.88	29.55	0.10%	209
Aug 7, 2026	29.92	30.04	29.85	29.85	29.51	0.03%	2,431
Aug 6, 2026	30.01	30.01	29.84	29.84	29.51	-0.13%	9,331
Aug 5, 2026	30.03	30.05	29.88	29.88	29.55	0.06%	132
Aug 4, 2026	29.80	29.87	29.80	29.86	29.53	0.39%	-
Aug 3, 2026	29.82	29.89	29.75	29.75	29.41	-0.13%	14
Jul 31, 2026	29.93	29.93	29.76	29.79	29.45	-0.38%	6
Jul 30, 2026	29.85	29.93	29.85	29.90	29.57	-0.08%	383
Jul 29, 2026	29.98	29.98	29.92	29.93	29.59	-0.34%	76
Jul 28, 2026	29.97	30.03	29.96	30.03	29.69	0.45%	339
Jul 27, 2026	29.95	29.95	29.89	29.89	29.56	0.02%	17,972
Jul 24, 2026	29.79	29.89	29.79	29.89	29.55	0.35%	338
Jul 23, 2026	29.86	29.86	29.73	29.78	29.45	-0.35%	3,560
Jul 22, 2026	29.93	29.94	29.89	29.89	29.55	-0.30%	802
Jul 21, 2026	30.03	30.03	29.95	29.98	29.64	-0.21%	103
Jul 20, 2026	30.06	30.07	30.04	30.04	29.70	-0.40%	727
Jul 17, 2026	30.15	30.16	30.15	30.16	29.82	0.44%	446
Jul 16, 2026	30.08	30.09	30.02	30.03	29.69	-0.17%	3,205