ETR:US4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.29	31.41	31.29	31.39	31.39	0.27%	2,423
Sep 21, 2026	31.31	31.33	31.02	31.30	31.30	0.63%	1,402
Sep 18, 2026	31.35	31.37	31.18	31.18	31.10	-0.64%	2,342
Sep 17, 2026	31.41	31.46	31.31	31.38	31.30	0.27%	5,894
Sep 16, 2026	31.22	31.29	31.17	31.29	31.22	0.55%	5,148
Sep 15, 2026	31.18	31.30	31.12	31.12	31.05	-0.48%	4,653
Sep 14, 2026	31.48	31.48	31.27	31.27	31.20	-0.40%	2,171
Sep 11, 2026	31.26	31.47	31.26	31.40	31.32	0.54%	1,396
Sep 10, 2026	31.45	31.45	31.12	31.23	31.15	-0.57%	1,103
Sep 9, 2026	31.70	31.70	31.41	31.41	31.33	-1.41%	1,407
Sep 8, 2026	31.85	31.94	31.85	31.86	31.78	0.19%	29
Sep 7, 2026	31.97	31.97	31.77	31.80	31.72	-0.44%	3,756
Sep 4, 2026	31.84	31.98	31.74	31.94	31.86	0.35%	1,185
Sep 3, 2026	31.64	31.83	31.64	31.83	31.75	0.54%	4,040
Sep 2, 2026	31.57	31.66	31.48	31.66	31.58	0.17%	285
Sep 1, 2026	31.87	31.87	31.56	31.60	31.53	-0.36%	435
Aug 31, 2026	31.98	32.09	31.72	31.72	31.64	-1.26%	837
Aug 28, 2026	32.25	32.27	32.12	32.12	32.05	-0.19%	243
Aug 27, 2026	32.21	32.25	32.04	32.18	32.11	0.12%	430
Aug 26, 2026	31.93	32.14	31.84	32.14	32.07	0.70%	532
Aug 25, 2026	32.08	32.24	31.86	31.92	31.84	-	4,751
Aug 24, 2026	32.16	32.16	31.92	31.92	31.84	-0.61%	1,821
Aug 21, 2026	32.01	32.17	32.01	32.11	32.04	-0.12%	1,448
Aug 20, 2026	32.28	32.28	32.03	32.15	32.08	-1.05%	3,171
Aug 19, 2026	32.61	32.72	32.49	32.49	32.41	-0.91%	517
Aug 18, 2026	33.12	33.12	32.79	32.79	32.71	-1.00%	749
Aug 17, 2026	33.17	33.18	33.12	33.12	33.04	-0.18%	1,974
Aug 14, 2026	33.21	33.23	33.15	33.18	33.10	0.02%	1,148
Aug 13, 2026	33.22	33.23	33.16	33.18	33.10	0.29%	16,845
Aug 12, 2026	33.07	33.11	32.98	33.08	33.00	0.26%	10,291
Aug 11, 2026	32.90	33.14	32.90	33.00	32.92	0.15%	1,436
Aug 10, 2026	32.95	33.05	32.95	32.95	32.87	-0.03%	1,748
Aug 7, 2026	32.62	32.96	32.62	32.96	32.88	0.46%	451
Aug 6, 2026	32.78	32.81	32.72	32.81	32.73	0.20%	70
Aug 5, 2026	32.98	32.98	32.74	32.74	32.66	-0.03%	726
Aug 4, 2026	32.44	32.75	32.43	32.75	32.67	1.49%	4,554
Aug 3, 2026	32.17	32.27	32.17	32.27	32.20	0.94%	2
Jul 31, 2026	32.17	32.35	31.97	31.97	31.90	0.68%	11,977
Jul 30, 2026	32.02	32.14	31.76	31.76	31.68	-1.67%	5,819
Jul 29, 2026	32.74	32.78	32.30	32.30	32.22	-1.15%	1,118
Jul 28, 2026	32.71	32.74	32.49	32.67	32.59	0.40%	1,728
Jul 27, 2026	32.86	33.05	32.54	32.54	32.46	-0.75%	6,329
Jul 24, 2026	32.51	32.79	32.51	32.79	32.71	1.27%	1,437
Jul 23, 2026	32.43	32.56	32.38	32.38	32.30	-0.55%	3,803
Jul 22, 2026	32.35	32.56	32.33	32.56	32.48	0.56%	1,487
Jul 21, 2026	32.30	32.38	32.24	32.38	32.30	0.08%	301
Jul 20, 2026	32.33	32.49	32.30	32.35	32.28	0.09%	783
Jul 17, 2026	32.34	32.61	32.25	32.32	32.25	-0.78%	1,790
Jul 16, 2026	32.28	32.58	32.17	32.58	32.50	0.56%	6,935
Jul 15, 2026	32.41	32.73	32.39	32.40	32.32	0.31%	5,943