ETR:V40A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	28.58	28.72	28.55	28.70	28.70	0.46%	3,322
Aug 21, 2025	28.64	28.64	28.53	28.57	28.57	0.04%	2,370
Aug 20, 2025	28.57	28.61	28.53	28.56	28.56	-0.17%	897
Aug 19, 2025	28.61	28.65	28.56	28.61	28.61	0.10%	383
Aug 18, 2025	28.62	28.65	28.58	28.58	28.58	0.04%	4,403
Aug 15, 2025	28.74	28.74	28.56	28.57	28.57	-0.24%	3,886
Aug 14, 2025	28.72	28.74	28.64	28.64	28.64	-	752
Aug 13, 2025	28.65	28.69	28.60	28.64	28.64	0.46%	2,827
Aug 12, 2025	28.59	28.65	28.51	28.51	28.51	-0.21%	1,406
Aug 11, 2025	28.52	28.61	28.52	28.57	28.57	0.07%	1,308
Aug 8, 2025	28.55	28.56	28.48	28.55	28.55	0.07%	806
Aug 7, 2025	28.49	28.61	28.49	28.53	28.53	0.11%	4,793
Aug 6, 2025	28.50	28.53	28.45	28.50	28.50	0.07%	1,112
Aug 5, 2025	28.60	28.62	28.46	28.48	28.48	-0.07%	1,490
Aug 4, 2025	28.33	28.50	28.33	28.50	28.50	0.64%	286
Aug 1, 2025	28.44	28.47	28.32	28.32	28.32	-0.94%	2,987
Jul 31, 2025	28.65	28.70	28.59	28.59	28.59	0.14%	129
Jul 30, 2025	28.54	28.59	28.52	28.55	28.55	0.18%	2,398
Jul 29, 2025	28.53	28.58	28.48	28.50	28.50	0.18%	9,901
Jul 28, 2025	28.40	28.47	28.40	28.45	28.45	0.39%	3,887
Jul 25, 2025	28.32	28.35	28.27	28.34	28.34	0.07%	3,693
Jul 24, 2025	28.34	28.37	28.32	28.32	28.32	-0.07%	1,179
Jul 23, 2025	28.28	28.36	28.28	28.34	28.34	0.28%	751
Jul 22, 2025	28.29	28.29	28.23	28.26	28.26	-0.21%	59
Jul 21, 2025	28.29	28.36	28.29	28.32	28.32	0.32%	6,143
Jul 18, 2025	28.31	28.31	28.23	28.23	28.23	-0.11%	683
Jul 17, 2025	28.17	28.29	28.17	28.26	28.26	0.89%	10,498
Jul 16, 2025	28.13	28.21	28.01	28.01	28.01	-0.53%	2,772
Jul 15, 2025	28.19	28.23	28.16	28.16	28.16	0.21%	1,135
Jul 14, 2025	28.04	28.14	28.04	28.10	28.10	-0.04%	459
Jul 11, 2025	28.14	28.20	28.11	28.11	28.11	-0.25%	2,255
Jul 10, 2025	28.19	28.20	28.13	28.18	28.18	0.11%	291
Jul 9, 2025	28.13	28.19	28.08	28.15	28.15	0.18%	898
Jul 8, 2025	28.11	28.11	28.06	28.10	28.10	-0.14%	1,806
Jul 7, 2025	28.16	28.19	28.09	28.14	28.14	-	1,897
Jul 4, 2025	28.17	28.18	28.10	28.14	28.14	-0.14%	2,820
Jul 3, 2025	28.16	28.18	28.10	28.18	28.18	0.36%	3,710
Jul 2, 2025	28.08	28.13	28.07	28.08	28.08	-0.07%	1,855
Jul 1, 2025	28.17	28.17	28.08	28.10	28.10	0.11%	1,555
Jun 30, 2025	28.08	28.17	28.07	28.07	28.07	-0.07%	577
Jun 27, 2025	28.11	28.11	28.06	28.09	28.09	0.21%	39
Jun 26, 2025	28.04	28.07	27.97	28.03	28.03	0.14%	302
Jun 25, 2025	28.01	28.09	27.99	27.99	27.99	-0.11%	166
Jun 24, 2025	28.07	28.07	27.98	28.02	28.02	0.47%	632
Jun 23, 2025	27.85	27.92	27.83	27.89	27.89	0.14%	292
Jun 20, 2025	27.91	27.93	27.85	27.85	27.85	0.07%	1,650
Jun 19, 2025	27.93	27.93	27.83	27.83	27.83	-0.39%	3,387
Jun 18, 2025	27.87	27.98	27.87	27.94	27.94	0.07%	1,533
Jun 17, 2025	27.90	27.92	27.85	27.92	27.92	-0.11%	1,619
Jun 16, 2025	27.89	27.95	27.81	27.95	27.95	0.22%	283