ETR:U6Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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