ETR:U6Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.71	11.84	11.71	11.82	-	0.94%	80
Apr 9, 2026	11.86	11.88	11.45	11.71	11.71	-1.93%	29,310
Apr 8, 2026	12.02	12.47	11.81	11.94	11.94	7.66%	91,886
Apr 7, 2026	11.44	11.65	10.91	11.09	11.09	-5.13%	81,434
Apr 2, 2026	11.12	11.87	11.03	11.69	11.69	-4.48%	70,284
Apr 1, 2026	11.88	12.43	11.79	12.24	12.24	7.14%	82,728
Mar 31, 2026	11.00	11.47	10.99	11.42	11.42	0.30%	40,781
Mar 30, 2026	11.15	11.48	11.15	11.39	11.39	0.07%	26,585
Mar 27, 2026	11.41	11.46	10.93	11.38	11.38	1.17%	46,374
Mar 26, 2026	11.44	11.56	11.03	11.25	11.25	-3.86%	32,181
Mar 25, 2026	11.73	11.98	11.56	11.70	11.70	4.37%	59,450
Mar 24, 2026	10.79	11.25	10.58	11.21	11.21	2.83%	47,588
Mar 23, 2026	10.00	11.35	9.84	10.90	10.90	-0.31%	168,007
Mar 20, 2026	11.67	11.67	10.74	10.94	10.94	-4.72%	46,454
Mar 19, 2026	11.71	11.71	11.00	11.48	11.48	-1.36%	78,566
Mar 18, 2026	12.24	12.28	11.63	11.64	11.64	-2.09%	34,713
Mar 17, 2026	11.67	12.16	11.58	11.88	11.88	3.72%	76,523
Mar 16, 2026	11.93	12.07	11.46	11.46	11.46	-3.24%	23,337
Mar 13, 2026	12.29	12.81	11.82	11.84	11.84	-1.69%	64,730
Mar 12, 2026	12.19	12.19	11.75	12.05	12.05	-0.77%	53,970
Mar 11, 2026	12.53	12.66	11.94	12.14	12.14	-3.64%	78,531
Mar 10, 2026	11.87	12.67	11.50	12.60	12.60	13.23%	99,302
Mar 9, 2026	10.98	11.16	10.61	11.13	11.13	-5.33%	111,633
Mar 6, 2026	12.04	12.08	11.38	11.75	11.75	-0.37%	64,559
Mar 5, 2026	12.88	13.00	11.80	11.80	11.80	-9.23%	24,456
Mar 4, 2026	12.37	13.07	12.37	13.00	13.00	4.99%	48,713
Mar 3, 2026	13.26	13.26	11.75	12.38	12.38	-5.89%	74,888
Mar 2, 2026	12.67	13.23	12.64	13.15	13.15	3.15%	61,987
Feb 27, 2026	13.04	13.07	12.64	12.75	12.75	-0.05%	19,466
Feb 26, 2026	13.34	13.44	12.47	12.76	12.76	-6.93%	86,940
Feb 25, 2026	13.78	14.19	13.64	13.71	13.71	2.59%	52,510
Feb 24, 2026	13.42	13.50	12.89	13.36	13.36	0.26%	39,335
Feb 23, 2026	13.64	13.71	13.15	13.33	13.33	-1.52%	28,771
Feb 20, 2026	13.76	14.09	13.34	13.53	13.53	-0.44%	54,728
Feb 19, 2026	13.61	13.78	13.09	13.59	13.59	-0.13%	50,700
Feb 18, 2026	12.94	13.62	12.92	13.61	13.61	8.81%	32,979
Feb 17, 2026	13.03	13.05	12.19	12.51	12.51	-4.95%	71,698
Feb 16, 2026	12.77	13.20	12.77	13.16	13.16	-0.62%	23,555
Feb 13, 2026	12.90	13.69	12.81	13.24	13.24	4.93%	44,382
Feb 12, 2026	13.44	13.56	12.56	12.62	12.62	-6.16%	48,007
Feb 11, 2026	13.80	14.26	12.98	13.45	13.45	-6.95%	81,118
Feb 10, 2026	14.24	14.63	14.16	14.45	14.45	3.82%	50,668
Feb 9, 2026	13.82	13.97	13.33	13.92	13.92	5.41%	75,524
Feb 6, 2026	12.73	13.39	12.66	13.21	13.21	0.98%	94,170
Feb 5, 2026	13.48	13.71	12.69	13.08	13.08	-2.36%	139,249
Feb 4, 2026	15.33	15.36	13.39	13.39	13.39	-10.20%	100,687
Feb 3, 2026	14.13	15.10	14.12	14.92	14.92	8.80%	75,779
Feb 2, 2026	13.59	14.95	13.59	13.71	13.71	-8.36%	134,662
Jan 30, 2026	14.94	15.71	14.20	14.96	14.96	-1.46%	118,894
Jan 29, 2026	16.75	16.92	14.61	15.18	15.18	-6.26%	86,563