ETR:U6Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	8.74	8.89	8.74	8.78	-	4.15%	4,117
Jul 8, 2026	8.78	8.79	8.40	8.43	8.43	-2.54%	67,573
Jul 7, 2026	9.27	9.28	8.50	8.65	8.65	-7.54%	55,250
Jul 6, 2026	9.63	9.67	9.36	9.36	9.36	-3.36%	32,717
Jul 3, 2026	9.53	9.76	9.49	9.68	9.68	1.15%	7,067
Jul 2, 2026	9.35	9.82	9.24	9.57	9.57	0.90%	63,497
Jul 1, 2026	9.44	9.66	9.27	9.49	9.49	1.88%	69,055
Jun 30, 2026	9.53	9.55	9.17	9.31	9.31	1.47%	59,078
Jun 29, 2026	9.43	9.54	9.05	9.18	9.18	-1.45%	49,115
Jun 26, 2026	9.21	9.33	9.00	9.31	9.31	-0.16%	43,412
Jun 25, 2026	9.83	9.85	9.30	9.33	9.33	-5.43%	28,504
Jun 24, 2026	10.11	10.11	9.64	9.86	9.86	-3.33%	48,068
Jun 23, 2026	9.78	10.51	9.55	10.20	10.20	-1.26%	122,571
Jun 22, 2026	10.34	10.45	10.06	10.33	10.33	0.88%	30,872
Jun 19, 2026	10.39	10.40	10.24	10.24	10.24	-0.68%	4,394
Jun 18, 2026	10.20	10.52	10.10	10.31	10.31	0.88%	57,091
Jun 17, 2026	10.09	10.43	9.94	10.22	10.22	0.20%	83,469
Jun 16, 2026	10.25	10.65	10.16	10.20	10.20	-0.97%	75,805
Jun 15, 2026	10.00	10.57	9.86	10.30	10.30	6.19%	126,744
Jun 12, 2026	9.26	9.82	9.22	9.70	9.70	8.93%	111,790
Jun 11, 2026	8.75	8.94	8.40	8.91	8.91	5.70%	228,664
Jun 10, 2026	9.26	9.30	8.39	8.43	8.43	-10.42%	187,334
Jun 9, 2026	11.28	11.35	9.35	9.41	9.41	-17.21%	242,718
Jun 8, 2026	11.07	11.50	10.94	11.36	11.36	1.16%	76,049
Jun 5, 2026	12.17	12.23	11.00	11.23	11.23	-7.88%	128,614
Jun 4, 2026	12.15	12.36	11.85	12.19	12.19	0.83%	68,648
Jun 3, 2026	13.11	13.15	12.01	12.09	12.09	-6.28%	116,634
Jun 2, 2026	11.62	12.90	11.56	12.90	12.90	9.60%	140,007
Jun 1, 2026	11.87	11.87	11.14	11.77	11.77	1.20%	87,632
May 29, 2026	11.68	11.68	11.28	11.63	11.63	0.43%	33,860
May 28, 2026	11.37	11.58	11.22	11.58	11.58	0.96%	47,484
May 27, 2026	11.68	11.71	11.20	11.47	11.47	-2.05%	55,015
May 26, 2026	11.43	11.80	11.38	11.71	11.71	1.47%	49,255
May 25, 2026	11.65	11.65	11.32	11.54	11.54	1.23%	8,685
May 22, 2026	11.41	11.65	11.31	11.40	11.40	2.61%	56,329
May 21, 2026	11.16	11.24	10.88	11.11	11.11	2.02%	100,164
May 20, 2026	10.32	10.92	10.23	10.89	10.89	5.83%	147,921
May 19, 2026	11.35	11.43	10.23	10.29	10.29	-8.94%	141,596
May 18, 2026	11.76	11.97	11.30	11.30	11.30	-5.52%	45,537
May 15, 2026	12.58	12.58	11.93	11.96	11.96	-6.20%	86,644
May 14, 2026	13.11	13.36	12.38	12.75	12.75	-5.20%	67,700
May 13, 2026	13.35	13.46	12.71	13.45	13.45	5.08%	65,699
May 12, 2026	13.83	14.00	12.68	12.80	12.80	-7.58%	120,847
May 11, 2026	12.91	13.87	12.88	13.85	13.85	7.20%	116,966
May 8, 2026	13.23	13.46	12.70	12.92	12.92	-4.86%	60,179
May 7, 2026	13.41	13.72	13.00	13.58	13.58	3.90%	99,512
May 6, 2026	12.59	13.14	12.30	13.07	13.07	5.06%	60,857
May 5, 2026	12.78	13.01	12.44	12.44	12.44	-2.51%	37,231
May 4, 2026	12.80	13.04	12.59	12.76	12.76	3.24%	82,151
Apr 30, 2026	11.61	12.37	11.60	12.36	12.36	6.37%	45,903