ETR:US4E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.89	35.01	34.89	34.94	34.94	-0.11%	-
Sep 21, 2026	34.97	35.01	34.91	34.98	34.98	0.70%	4,975
Sep 18, 2026	35.06	35.06	34.81	34.81	34.73	-0.80%	-
Sep 17, 2026	35.10	35.11	35.09	35.09	35.01	-0.23%	775
Sep 16, 2026	35.13	35.17	35.11	35.17	35.09	0.50%	-
Sep 15, 2026	35.04	35.18	35.00	35.00	34.92	-0.61%	2,071
Sep 14, 2026	35.45	35.45	35.17	35.21	35.13	-0.82%	3,001
Sep 11, 2026	35.37	35.50	35.36	35.50	35.42	0.32%	6,750
Sep 10, 2026	35.67	35.67	35.39	35.39	35.31	-0.63%	-
Sep 9, 2026	35.96	35.96	35.61	35.61	35.53	-1.37%	188
Sep 8, 2026	36.08	36.13	36.08	36.11	36.03	0.22%	25
Sep 7, 2026	36.19	36.19	36.03	36.03	35.95	-0.44%	22
Sep 4, 2026	36.10	36.19	36.06	36.19	36.11	0.32%	-
Sep 3, 2026	35.82	36.07	35.82	36.07	35.99	0.78%	437
Sep 2, 2026	35.61	35.79	35.53	35.79	35.71	0.15%	6
Sep 1, 2026	36.06	36.06	35.74	35.74	35.66	-0.57%	-
Aug 31, 2026	36.12	36.19	35.94	35.94	35.86	-1.13%	21
Aug 28, 2026	36.64	36.64	36.35	36.35	36.27	-0.59%	75
Aug 27, 2026	36.62	36.62	36.57	36.57	36.48	0.11%	-
Aug 26, 2026	36.33	36.53	36.33	36.53	36.44	0.45%	-
Aug 25, 2026	36.46	36.49	36.36	36.36	36.28	0.11%	-
Aug 24, 2026	36.62	36.62	36.32	36.32	36.24	-0.67%	3,797
Aug 21, 2026	36.50	36.59	36.50	36.57	36.48	-0.15%	1
Aug 20, 2026	36.77	36.77	36.62	36.62	36.54	-0.95%	21
Aug 19, 2026	36.87	36.97	36.87	36.97	36.89	-0.19%	-
Aug 18, 2026	37.39	37.40	37.04	37.04	36.96	-1.06%	3,376
Aug 17, 2026	37.51	37.51	37.44	37.44	37.35	-0.13%	1,140
Aug 14, 2026	37.41	37.53	37.35	37.49	37.40	0.42%	561
Aug 13, 2026	37.33	37.42	37.33	37.33	37.25	0.20%	411
Aug 12, 2026	37.22	37.26	37.12	37.26	37.17	0.30%	111
Aug 11, 2026	37.05	37.15	37.05	37.15	37.06	0.16%	-
Aug 10, 2026	37.14	37.20	37.09	37.09	37.00	-0.20%	48
Aug 7, 2026	36.68	37.16	36.68	37.16	37.08	0.83%	725
Aug 6, 2026	36.94	37.06	36.86	36.86	36.77	-0.01%	726
Aug 5, 2026	37.15	37.20	36.86	36.86	36.78	0.22%	2,419
Aug 4, 2026	36.46	36.81	36.46	36.78	36.70	1.60%	1,890
Aug 3, 2026	36.15	36.20	36.15	36.20	36.12	0.99%	85
Jul 31, 2026	36.13	36.23	35.85	35.85	35.77	0.43%	4,577
Jul 30, 2026	35.80	35.93	35.69	35.69	35.61	-0.40%	1,757
Jul 29, 2026	36.42	36.62	35.84	35.84	35.76	-1.32%	780
Jul 28, 2026	36.28	36.32	36.19	36.32	36.24	0.61%	4,950
Jul 27, 2026	36.58	36.60	36.10	36.10	36.02	-0.89%	2,364
Jul 24, 2026	36.10	36.42	36.10	36.42	36.34	1.35%	1,500
Jul 23, 2026	36.16	36.18	35.94	35.94	35.86	-0.92%	-
Jul 22, 2026	36.04	36.27	36.04	36.27	36.19	0.54%	1,036
Jul 21, 2026	36.02	36.08	35.94	36.08	36.00	0.07%	-
Jul 20, 2026	36.08	36.24	35.96	36.05	35.97	-0.11%	3,672
Jul 17, 2026	36.17	36.17	36.09	36.09	36.01	-0.92%	468
Jul 16, 2026	36.17	36.43	35.88	36.43	36.35	0.62%	305
Jul 15, 2026	36.18	36.29	36.14	36.20	36.12	0.21%	3,382