ETR:V50A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	170.78	170.90	169.04	169.22	-	-0.41%	1,082
Sep 22, 2026	169.82	170.60	169.42	169.92	169.92	0.09%	3,794
Sep 21, 2026	169.06	169.84	168.84	169.76	169.76	1.36%	3,855
Sep 18, 2026	169.44	169.44	167.32	167.48	167.48	-1.41%	6,557
Sep 17, 2026	169.36	170.08	168.96	169.88	169.88	0.85%	1,462
Sep 16, 2026	168.50	168.64	167.66	168.44	168.44	0.53%	3,164
Sep 15, 2026	167.56	168.22	166.50	167.56	167.56	-0.44%	5,440
Sep 14, 2026	168.96	168.96	167.50	168.30	168.30	-0.97%	2,457
Sep 11, 2026	169.22	170.28	168.90	169.94	169.94	0.85%	4,625
Sep 10, 2026	169.72	169.72	168.30	168.50	168.50	-0.68%	1,135
Sep 9, 2026	171.40	171.40	169.00	169.66	169.66	-1.53%	1,142
Sep 8, 2026	171.86	172.40	171.02	172.30	172.30	0.15%	892
Sep 7, 2026	171.98	172.08	171.16	172.04	172.04	0.17%	3,743
Sep 4, 2026	170.96	172.14	170.96	171.74	171.74	0.17%	2,293
Sep 3, 2026	171.10	171.46	170.42	171.44	171.44	0.30%	3,459
Sep 2, 2026	171.10	171.22	170.16	170.92	170.92	-0.11%	5,286
Sep 1, 2026	172.26	172.56	170.74	171.10	171.10	-0.77%	11,096
Aug 31, 2026	174.04	174.10	172.42	172.42	172.42	-1.07%	2,680
Aug 28, 2026	173.78	174.48	173.78	174.28	174.28	0.95%	1,310
Aug 27, 2026	174.16	174.16	172.38	172.64	172.64	-0.69%	1,998
Aug 26, 2026	173.98	174.34	173.56	173.84	173.84	0.16%	4,074
Aug 25, 2026	174.16	174.32	173.48	173.56	173.56	0.22%	3,215
Aug 24, 2026	173.16	173.54	173.00	173.18	173.18	-0.26%	2,357
Aug 21, 2026	172.88	173.64	172.82	173.64	173.64	0.64%	3,150
Aug 20, 2026	173.08	173.08	172.54	172.54	172.54	-0.29%	2,024
Aug 19, 2026	173.78	174.24	173.04	173.04	173.04	-0.36%	1,252
Aug 18, 2026	174.94	175.02	173.60	173.66	173.66	-0.97%	31,756
Aug 17, 2026	176.24	176.24	175.36	175.36	175.36	-0.15%	6,060
Aug 14, 2026	176.18	176.34	175.62	175.62	175.62	-0.14%	6,043
Aug 13, 2026	176.30	176.46	175.86	175.86	175.86	0.21%	1,021
Aug 12, 2026	176.28	176.48	175.34	175.50	175.50	-0.28%	6,085
Aug 11, 2026	175.86	176.52	175.46	176.00	176.00	0.28%	16,860
Aug 10, 2026	175.32	175.90	175.26	175.50	175.50	0.14%	3,683
Aug 7, 2026	175.02	176.06	175.02	175.26	175.26	0.34%	2,964
Aug 6, 2026	174.42	175.20	174.42	174.66	174.66	0.43%	1,686
Aug 5, 2026	174.86	174.90	173.92	173.92	173.92	-0.15%	1,711
Aug 4, 2026	173.86	174.18	173.26	174.18	174.18	0.94%	12,371
Aug 3, 2026	171.80	172.72	171.76	172.56	172.56	1.18%	6,593
Jul 31, 2026	171.18	172.16	169.90	170.54	170.54	0.19%	7,036
Jul 30, 2026	168.06	170.46	167.90	170.22	170.22	1.51%	4,822
Jul 29, 2026	169.06	169.06	167.40	167.68	167.68	-0.75%	1,753
Jul 28, 2026	169.08	169.22	167.90	168.94	168.94	0.18%	5,870
Jul 27, 2026	170.32	170.90	168.64	168.64	168.64	0.05%	4,378
Jul 24, 2026	166.88	168.56	166.88	168.56	168.56	1.19%	4,358
Jul 23, 2026	168.62	168.62	166.36	166.58	166.58	-1.80%	11,867
Jul 22, 2026	168.12	169.76	168.00	169.64	169.64	0.53%	4,659
Jul 21, 2026	168.12	168.74	167.80	168.74	168.74	0.88%	1,116
Jul 20, 2026	167.06	168.12	166.92	167.26	167.26	-	5,633
Jul 17, 2026	167.04	167.40	166.34	167.26	167.26	-0.82%	2,681
Jul 16, 2026	168.68	168.68	166.60	168.64	168.64	0.25%	4,003