ETR:U6Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.26	9.26	9.17	9.26	-	-1.59%	3,557
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
Apr 29, 2026	12.45	12.66	11.52	11.62	11.62	-5.68%	63,505
Apr 28, 2026	13.08	13.15	12.25	12.32	12.32	-3.67%	86,313
Apr 27, 2026	12.07	13.07	12.04	12.79	12.79	3.90%	93,861
Apr 24, 2026	12.74	13.03	12.23	12.31	12.31	-6.53%	91,103
Apr 23, 2026	12.77	13.63	12.77	13.17	13.17	4.28%	96,889
Apr 22, 2026	12.54	12.78	12.47	12.63	12.63	0.96%	37,537
Apr 21, 2026	12.89	13.01	12.34	12.51	12.51	-1.18%	63,942
Apr 20, 2026	12.43	12.76	12.23	12.66	12.66	-2.24%	78,771
Apr 17, 2026	12.97	13.24	12.45	12.95	12.95	0.39%	79,342
Apr 16, 2026	12.87	12.94	12.67	12.90	12.90	2.30%	55,557
Apr 15, 2026	12.03	13.00	11.99	12.61	12.61	4.73%	160,218
Apr 14, 2026	11.92	12.22	11.92	12.04	12.04	3.53%	58,305
Apr 13, 2026	11.35	11.68	11.10	11.63	11.63	-2.19%	49,303
Apr 10, 2026	11.71	12.10	11.71	11.89	11.89	1.54%	23,091
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