ETR:UN9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	16.88	17.02	16.64	16.72	16.72	-1.76%	6,160
Oct 7, 2026	17.38	17.38	16.94	17.02	17.02	-2.96%	220
Oct 6, 2026	17.46	17.62	17.20	17.54	17.54	0.34%	1,794
Oct 5, 2026	17.28	17.54	17.28	17.48	17.48	0.69%	523
Oct 2, 2026	17.48	17.48	17.16	17.36	17.36	-	283
Oct 1, 2026	17.70	17.78	17.10	17.36	17.36	-3.02%	717
Sep 30, 2026	18.40	18.40	17.90	17.90	17.90	-0.44%	1,538
Sep 29, 2026	18.48	18.48	17.98	17.98	17.98	-1.43%	1,171
Sep 28, 2026	18.78	18.78	18.24	18.24	18.24	-2.46%	610
Sep 25, 2026	18.76	18.90	18.62	18.70	18.70	0.54%	138
Sep 24, 2026	18.26	18.70	18.26	18.60	18.60	0.22%	124
Sep 23, 2026	18.62	18.66	18.34	18.56	18.56	0.11%	181
Sep 22, 2026	18.72	18.72	18.44	18.54	18.54	-1.17%	629
Sep 21, 2026	18.62	18.76	18.36	18.76	18.76	1.85%	159
Sep 18, 2026	18.66	18.78	18.20	18.42	18.42	-1.71%	178
Sep 17, 2026	18.58	18.74	18.42	18.74	18.74	1.41%	175
Sep 16, 2026	18.28	18.48	18.12	18.48	18.48	1.43%	518
Sep 15, 2026	18.32	18.34	18.22	18.22	18.22	-0.33%	49
Sep 14, 2026	18.32	18.46	18.24	18.28	18.28	0.44%	2,487
Sep 11, 2026	18.40	18.58	18.20	18.20	18.20	-0.66%	108
Sep 10, 2026	18.40	18.54	18.32	18.32	18.32	0.22%	54
Sep 9, 2026	18.36	18.36	18.26	18.28	18.28	-0.44%	1,169
Sep 8, 2026	18.36	18.40	18.28	18.36	18.36	-0.54%	218
Sep 7, 2026	18.64	18.64	18.34	18.46	18.46	0.22%	85
Sep 4, 2026	18.82	18.82	18.42	18.42	18.42	-2.02%	30
Sep 3, 2026	18.12	18.80	18.12	18.80	18.80	4.44%	439
Sep 2, 2026	18.00	18.00	18.00	18.00	18.00	1.35%	5
Sep 1, 2026	17.80	17.80	17.56	17.76	17.76	0.57%	185
Aug 31, 2026	17.72	17.88	17.46	17.66	17.66	-0.45%	321
Aug 28, 2026	17.92	17.92	17.60	17.74	17.74	0.68%	3,870
Aug 27, 2026	17.54	17.62	17.54	17.62	17.62	-0.68%	852
Aug 26, 2026	17.74	17.78	17.74	17.74	17.74	0.91%	5
Aug 25, 2026	17.76	17.86	17.52	17.58	17.58	-0.68%	2,131
Aug 24, 2026	17.42	17.82	17.32	17.70	17.70	1.26%	155
Aug 21, 2026	17.40	17.72	17.34	17.48	17.48	1.75%	360
Aug 20, 2026	17.66	17.66	16.96	17.18	17.18	-3.59%	1,712
Aug 19, 2026	18.06	18.24	17.82	17.82	17.82	-2.20%	409
Aug 18, 2026	18.20	18.36	17.90	18.22	18.22	0.77%	747
Aug 17, 2026	18.24	18.34	18.08	18.08	18.08	-0.44%	100
Aug 14, 2026	18.08	18.38	18.08	18.16	18.16	-	304
Aug 13, 2026	18.52	18.52	18.16	18.16	18.16	-1.09%	107
Aug 12, 2026	18.24	18.36	18.06	18.36	18.36	1.21%	581
Aug 11, 2026	18.18	18.18	18.04	18.14	18.14	-1.20%	120
Aug 10, 2026	18.20	18.62	18.18	18.36	18.36	1.89%	2,155
Aug 7, 2026	18.32	18.32	18.02	18.02	18.02	-1.64%	23
Aug 6, 2026	18.06	18.32	18.06	18.32	18.32	1.33%	63
Aug 5, 2026	17.88	18.10	17.84	18.08	18.08	0.33%	506
Aug 4, 2026	18.08	18.08	17.78	18.02	18.02	0.11%	73
Aug 3, 2026	18.16	18.18	17.86	18.00	18.00	-	383
Jul 31, 2026	18.12	18.16	17.90	18.00	18.00	0.78%	75