ETR:V80A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	37.21	37.49	36.95	37.05	37.05	-0.48%	17,083
Aug 19, 2025	37.26	37.34	37.17	37.23	37.23	-0.13%	27,856
Aug 18, 2025	37.24	37.31	37.16	37.28	37.28	0.35%	33,403
Aug 15, 2025	37.43	37.43	37.15	37.15	37.15	-0.24%	16,067
Aug 14, 2025	37.36	37.36	37.16	37.24	37.24	0.08%	18,616
Aug 13, 2025	37.19	37.30	37.10	37.21	37.21	0.54%	12,208
Aug 12, 2025	37.07	37.15	36.97	37.01	37.01	-0.08%	5,673
Aug 11, 2025	37.03	37.12	36.95	37.04	37.04	0.30%	11,484
Aug 8, 2025	36.90	36.99	36.83	36.93	36.93	0.11%	10,899
Aug 7, 2025	36.84	37.08	36.77	36.89	36.89	0.46%	9,887
Aug 6, 2025	36.91	36.91	36.66	36.72	36.72	0.14%	8,954
Aug 5, 2025	36.97	37.09	36.67	36.67	36.67	-	10,910
Aug 4, 2025	36.52	36.78	36.52	36.67	36.67	0.88%	8,734
Aug 1, 2025	36.98	37.01	36.23	36.35	36.35	-2.47%	17,110
Jul 31, 2025	37.45	37.49	37.20	37.27	37.27	0.30%	16,316
Jul 30, 2025	37.07	37.25	37.00	37.16	37.16	0.19%	10,635
Jul 29, 2025	37.06	37.22	37.05	37.09	37.09	0.46%	22,838
Jul 28, 2025	36.81	36.96	36.81	36.92	36.92	0.65%	13,671
Jul 25, 2025	36.65	36.70	36.59	36.68	36.68	0.27%	4,035
Jul 24, 2025	36.61	36.71	36.55	36.58	36.58	-0.03%	11,243
Jul 23, 2025	36.48	36.67	36.48	36.59	36.59	0.69%	5,981
Jul 22, 2025	36.46	36.51	36.30	36.34	36.34	-0.52%	57,510
Jul 21, 2025	36.59	36.60	36.48	36.53	36.53	0.19%	10,083
Jul 18, 2025	36.63	36.63	36.42	36.46	36.46	-0.36%	9,089
Jul 17, 2025	36.35	36.59	36.35	36.59	36.59	1.11%	21,390
Jul 16, 2025	36.26	36.43	36.04	36.19	36.19	-0.60%	14,735
Jul 15, 2025	36.35	36.44	36.30	36.41	36.41	0.52%	9,532
Jul 14, 2025	36.15	36.22	36.03	36.22	36.22	0.17%	13,833
Jul 11, 2025	36.34	36.34	36.10	36.16	36.16	-0.58%	15,434
Jul 10, 2025	36.20	36.40	36.17	36.37	36.37	0.61%	8,119
Jul 9, 2025	36.05	36.28	36.04	36.15	36.15	0.19%	5,588
Jul 8, 2025	36.03	36.15	35.97	36.08	36.08	0.06%	6,892
Jul 7, 2025	36.06	36.21	35.99	36.06	36.06	0.19%	9,751
Jul 4, 2025	36.10	36.10	35.94	35.99	35.99	-0.53%	7,556
Jul 3, 2025	36.01	36.20	35.91	36.18	36.18	0.72%	16,322
Jul 2, 2025	35.98	35.98	35.82	35.92	35.92	-	7,188
Jul 1, 2025	35.96	35.96	35.74	35.92	35.92	-	12,671
Jun 30, 2025	36.02	36.04	35.90	35.92	35.92	-0.17%	7,135
Jun 27, 2025	35.91	35.98	35.78	35.98	35.98	0.62%	6,107
Jun 26, 2025	35.77	35.77	35.65	35.76	35.76	0.06%	15,543
Jun 25, 2025	35.91	35.91	35.74	35.74	35.74	-0.08%	7,264
Jun 24, 2025	35.78	35.80	35.69	35.77	35.77	1.02%	7,341
Jun 23, 2025	35.45	35.59	35.36	35.41	35.41	-0.23%	13,586
Jun 20, 2025	35.51	35.69	35.44	35.49	35.49	0.25%	11,314
Jun 19, 2025	35.62	35.62	35.38	35.40	35.40	-0.56%	2,686
Jun 18, 2025	35.67	35.75	35.58	35.60	35.60	-0.31%	7,190
Jun 17, 2025	35.56	35.71	35.52	35.71	35.71	-0.14%	12,777
Jun 16, 2025	35.61	35.78	35.52	35.76	35.76	0.48%	6,504
Jun 13, 2025	35.39	35.70	35.39	35.59	35.59	-0.48%	22,301
Jun 12, 2025	35.81	35.83	35.52	35.76	35.76	-0.75%	15,995