ETR:V50D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	102.90	102.90	101.86	102.04	-	-0.29%	1,233
Sep 22, 2026	102.28	102.76	102.04	102.34	102.34	0.06%	2,775
Sep 21, 2026	101.82	102.36	101.74	102.28	102.28	1.39%	5,154
Sep 18, 2026	102.08	102.08	100.76	100.88	100.88	-1.43%	6,333
Sep 17, 2026	102.00	102.46	101.94	102.34	102.34	0.83%	3,508
Sep 16, 2026	101.50	101.64	101.16	101.50	101.50	0.53%	1,926
Sep 15, 2026	100.98	101.26	100.30	100.96	100.96	-0.41%	4,936
Sep 14, 2026	101.78	101.84	100.94	101.38	101.38	-0.98%	5,254
Sep 11, 2026	101.94	102.60	101.88	102.38	102.38	0.87%	3,698
Sep 10, 2026	102.26	102.28	101.44	101.50	101.50	-0.68%	1,848
Sep 9, 2026	103.24	103.26	101.90	102.20	102.20	-1.54%	612
Sep 8, 2026	103.52	103.80	103.12	103.80	103.80	0.14%	800
Sep 7, 2026	103.62	103.70	103.26	103.66	103.66	0.17%	3,202
Sep 4, 2026	103.02	103.70	103.02	103.48	103.48	0.19%	394
Sep 3, 2026	103.12	103.34	102.90	103.28	103.28	0.29%	3,338
Sep 2, 2026	103.08	103.12	102.60	102.98	102.98	-0.12%	870
Sep 1, 2026	103.80	103.98	102.92	103.10	103.10	-0.77%	4,913
Aug 31, 2026	104.82	104.84	103.90	103.90	103.90	-1.03%	519
Aug 28, 2026	104.72	105.10	104.70	104.98	104.98	0.90%	1,753
Aug 27, 2026	104.92	104.92	103.86	104.04	104.04	-0.67%	1,444
Aug 26, 2026	104.86	105.02	104.60	104.74	104.74	0.17%	1,507
Aug 25, 2026	104.92	105.00	104.52	104.56	104.56	0.21%	1,358
Aug 24, 2026	104.30	104.48	104.22	104.34	104.34	-0.25%	3,384
Aug 21, 2026	104.14	104.60	104.14	104.60	104.60	0.62%	508
Aug 20, 2026	104.28	104.28	103.90	103.96	103.96	-0.29%	3,534
Aug 19, 2026	104.76	104.80	104.26	104.26	104.26	-0.36%	3,514
Aug 18, 2026	105.36	105.36	104.64	104.64	104.64	-0.97%	3,861
Aug 17, 2026	106.20	106.20	105.66	105.66	105.66	-0.15%	2,539
Aug 14, 2026	106.14	106.20	105.82	105.82	105.82	-0.11%	2,132
Aug 13, 2026	106.24	106.36	105.90	105.94	105.94	0.19%	1,547
Aug 12, 2026	106.24	106.30	105.66	105.74	105.74	-0.26%	858
Aug 11, 2026	105.94	106.36	105.76	106.02	106.02	0.28%	3,093
Aug 10, 2026	105.62	105.98	105.60	105.72	105.72	0.13%	4,861
Aug 7, 2026	105.46	105.86	105.44	105.58	105.58	0.27%	2,042
Aug 6, 2026	105.10	105.54	105.10	105.30	105.30	0.50%	2,070
Aug 5, 2026	105.34	105.36	104.76	104.78	104.78	-0.15%	6,002
Aug 4, 2026	104.72	104.94	104.40	104.94	104.94	0.92%	1,330
Aug 3, 2026	103.52	104.02	103.48	103.98	103.98	1.21%	5,710
Jul 31, 2026	103.16	103.72	102.46	102.74	102.74	0.20%	22,534
Jul 30, 2026	101.28	102.66	101.20	102.54	102.54	1.50%	2,052
Jul 29, 2026	101.82	101.82	100.92	101.02	101.02	-0.73%	24,436
Jul 28, 2026	101.84	101.88	101.20	101.76	101.76	0.16%	7,157
Jul 27, 2026	102.58	102.96	101.60	101.60	101.60	0.06%	28,854
Jul 24, 2026	100.56	101.54	100.56	101.54	101.54	1.18%	6,994
Jul 23, 2026	101.60	101.60	100.24	100.36	100.36	-1.80%	19,160
Jul 22, 2026	101.26	102.30	101.26	102.20	102.20	0.53%	1,178
Jul 21, 2026	101.28	101.66	101.16	101.66	101.66	0.87%	692
Jul 20, 2026	100.68	101.30	100.62	100.78	100.78	0.02%	1,624
Jul 17, 2026	100.64	100.90	100.38	100.76	100.76	-0.83%	2,898
Jul 16, 2026	101.62	101.62	100.48	101.60	101.60	0.26%	2,669