ETR:UN9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.06	16.38	16.02	16.38	-	2.37%	421
Apr 9, 2026	15.78	16.08	15.78	16.00	16.00	0.88%	230
Apr 8, 2026	16.02	16.22	15.86	15.86	15.86	2.99%	2,439
Apr 7, 2026	15.64	15.66	15.38	15.40	15.40	-0.39%	2,038
Apr 2, 2026	15.24	15.60	15.18	15.46	15.46	0.78%	982
Apr 1, 2026	15.42	15.48	15.22	15.34	15.34	0.79%	748
Mar 31, 2026	14.94	15.24	14.90	15.22	15.22	2.42%	4,162
Mar 30, 2026	14.62	14.86	14.58	14.86	14.86	0.68%	813
Mar 27, 2026	15.02	15.02	14.64	14.76	14.76	-1.60%	162
Mar 26, 2026	15.16	15.16	14.86	15.00	15.00	-1.19%	481
Mar 25, 2026	14.80	15.20	14.80	15.18	15.18	3.41%	563
Mar 24, 2026	14.52	14.68	14.50	14.68	14.68	0.27%	2,112
Mar 23, 2026	14.52	14.80	14.10	14.64	14.64	-0.68%	2,821
Mar 20, 2026	14.82	15.00	14.60	14.74	14.74	-0.67%	410
Mar 19, 2026	14.88	14.88	14.78	14.84	14.84	-1.85%	13,267
Mar 18, 2026	15.28	15.40	15.06	15.12	15.12	-1.05%	8,655
Mar 17, 2026	14.80	15.28	14.80	15.28	15.28	2.83%	1,197
Mar 16, 2026	15.02	15.02	14.72	14.86	14.86	-1.46%	884
Mar 13, 2026	15.50	15.50	14.66	15.08	15.08	-2.96%	3,229
Mar 12, 2026	15.58	15.62	15.38	15.54	15.54	-0.64%	2,099
Mar 11, 2026	15.82	15.82	15.64	15.64	15.64	-1.01%	31
Mar 10, 2026	15.60	15.94	15.60	15.80	15.80	2.60%	3,457
Mar 9, 2026	14.68	15.42	14.42	15.40	15.40	-2.41%	11,210
Mar 6, 2026	15.96	15.96	15.58	15.78	15.78	-1.13%	398
Mar 5, 2026	16.02	16.18	15.90	15.96	15.96	-0.37%	1,576
Mar 4, 2026	15.46	16.02	15.42	16.02	16.02	3.35%	185
Mar 3, 2026	16.04	16.04	15.26	15.50	15.50	-6.29%	16,015
Mar 2, 2026	15.70	16.54	15.70	16.54	16.54	-0.24%	4,553
Feb 27, 2026	16.82	16.88	16.58	16.58	16.58	-0.96%	1,491
Feb 26, 2026	16.80	16.80	16.56	16.74	16.74	1.70%	6,373
Feb 25, 2026	16.50	16.66	16.46	16.46	16.46	-0.60%	1,625
Feb 24, 2026	16.58	16.70	16.56	16.56	16.56	-0.84%	947
Feb 23, 2026	16.76	16.84	16.70	16.70	16.70	-	217
Feb 20, 2026	16.56	16.70	16.48	16.70	16.70	2.71%	15,978
Feb 19, 2026	16.44	16.44	16.26	16.26	16.26	-2.40%	81
Feb 18, 2026	16.16	16.94	16.16	16.66	16.66	4.65%	117
Feb 17, 2026	16.16	16.32	15.92	15.92	15.92	0.38%	2,247
Feb 16, 2026	15.76	15.94	15.76	15.86	15.86	1.15%	133
Feb 13, 2026	15.42	15.68	15.42	15.68	15.68	1.69%	40
Feb 12, 2026	15.40	15.42	15.22	15.42	15.42	-0.64%	13,834
Feb 11, 2026	15.74	15.74	15.48	15.52	15.52	-0.89%	361
Feb 10, 2026	15.90	15.98	15.60	15.66	15.66	-3.09%	2,233
Feb 9, 2026	16.16	16.16	16.02	16.16	16.16	1.00%	94
Feb 6, 2026	16.00	16.18	15.96	16.00	16.00	-0.37%	683
Feb 5, 2026	16.02	16.12	16.02	16.06	16.06	-0.62%	33
Feb 4, 2026	16.04	16.24	16.04	16.16	16.16	0.87%	2,338
Feb 3, 2026	16.10	16.10	16.02	16.02	16.02	2.04%	1,902
Feb 2, 2026	15.56	15.76	15.56	15.70	15.70	-	2,496
Jan 30, 2026	15.70	15.74	15.62	15.70	15.70	-0.38%	2,162
Jan 29, 2026	15.56	15.80	15.56	15.76	15.76	1.29%	139