ETR:V40A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.22	31.22	31.13	31.13	-	-0.05%	1,176
Sep 22, 2026	31.13	31.18	31.07	31.14	31.14	0.37%	728
Sep 21, 2026	31.00	31.07	30.96	31.03	31.03	0.63%	2,710
Sep 18, 2026	31.00	31.00	30.81	30.83	30.83	-0.19%	3,518
Sep 17, 2026	30.78	30.93	30.78	30.89	30.89	0.41%	2,557
Sep 16, 2026	30.76	30.79	30.68	30.77	30.77	0.33%	1,254
Sep 15, 2026	30.72	30.76	30.65	30.67	30.67	-0.37%	4,011
Sep 14, 2026	30.76	30.78	30.69	30.78	30.78	-0.34%	1,478
Sep 11, 2026	30.73	30.89	30.73	30.89	30.89	0.50%	3,542
Sep 10, 2026	30.98	30.98	30.73	30.73	30.73	-0.58%	878
Sep 9, 2026	31.07	31.07	30.91	30.91	30.91	-0.58%	301
Sep 8, 2026	31.08	31.10	31.02	31.09	31.09	0.06%	1,021
Sep 7, 2026	31.16	31.16	31.07	31.07	31.07	-0.16%	3,126
Sep 4, 2026	31.11	31.15	31.08	31.12	31.12	0.14%	2,625
Sep 3, 2026	31.03	31.11	30.96	31.08	31.08	0.40%	3,741
Sep 2, 2026	30.91	30.95	30.88	30.95	30.95	-0.23%	2,779
Sep 1, 2026	31.12	31.12	30.92	31.02	31.02	-0.10%	2,789
Aug 31, 2026	31.14	31.15	30.97	31.05	31.05	-0.51%	7,769
Aug 28, 2026	31.16	31.21	31.14	31.21	31.21	0.19%	1,842
Aug 27, 2026	31.12	31.16	31.10	31.15	31.15	0.13%	2,194
Aug 26, 2026	31.04	31.14	31.04	31.11	31.11	0.06%	2,190
Aug 25, 2026	31.07	31.09	30.99	31.09	31.09	0.19%	1,589
Aug 24, 2026	31.01	31.03	30.92	31.03	31.03	0.06%	3,629
Aug 21, 2026	31.03	31.03	30.93	31.01	31.01	0.11%	13,435
Aug 20, 2026	31.12	31.12	30.96	30.98	30.98	-0.13%	2,318
Aug 19, 2026	31.09	31.09	31.02	31.02	31.02	-0.23%	2,193
Aug 18, 2026	31.16	31.16	31.02	31.09	31.09	-0.26%	8,754
Aug 17, 2026	31.27	31.29	31.17	31.17	31.17	-0.40%	9,186
Aug 14, 2026	31.37	31.37	31.27	31.29	31.29	-0.11%	3,071
Aug 13, 2026	31.29	31.39	31.28	31.33	31.33	0.18%	1,143
Aug 12, 2026	31.14	31.40	31.14	31.27	31.27	0.11%	2,231
Aug 11, 2026	31.23	31.27	31.18	31.24	31.24	0.16%	431
Aug 10, 2026	31.30	31.30	31.18	31.19	31.19	-0.24%	3,851
Aug 7, 2026	31.20	31.27	31.18	31.26	31.26	0.19%	4,781
Aug 6, 2026	31.29	31.29	31.20	31.20	31.20	-0.06%	1,067
Aug 5, 2026	31.30	31.32	31.22	31.22	31.22	0.19%	2,836
Aug 4, 2026	31.08	31.18	31.00	31.16	31.16	0.69%	2,295
Aug 3, 2026	30.97	30.97	30.89	30.95	30.95	0.62%	15,653
Jul 31, 2026	30.84	30.90	30.75	30.76	30.76	0.11%	830
Jul 30, 2026	30.66	30.76	30.63	30.72	30.72	-0.13%	3,229
Jul 29, 2026	30.84	30.89	30.76	30.76	30.76	-0.49%	9,479
Jul 28, 2026	30.90	30.91	30.85	30.91	30.91	0.29%	2,629
Jul 27, 2026	30.87	30.98	30.82	30.82	30.82	-0.10%	3,180
Jul 24, 2026	30.84	30.87	30.80	30.85	30.85	0.16%	3,353
Jul 23, 2026	30.93	30.93	30.76	30.80	30.80	-0.56%	3,579
Jul 22, 2026	30.95	30.98	30.89	30.98	30.98	-0.06%	3,456
Jul 21, 2026	30.96	31.00	30.90	31.00	31.00	0.31%	1,699
Jul 20, 2026	30.90	30.98	30.87	30.90	30.90	-0.08%	2,550
Jul 17, 2026	30.97	30.97	30.86	30.93	30.93	-0.42%	8,442
Jul 16, 2026	31.08	31.08	30.99	31.06	31.06	-0.03%	4,605