ETR:V80A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.05	38.05	37.92	37.98	37.98	0.04%	7,677
Sep 25, 2025	38.02	38.03	37.85	37.96	37.96	-0.32%	13,257
Sep 24, 2025	38.06	38.13	37.95	38.08	38.08	-0.18%	7,511
Sep 23, 2025	38.11	38.16	38.04	38.15	38.15	0.39%	27,082
Sep 22, 2025	38.12	38.12	37.95	38.00	38.00	0.03%	14,082
Sep 19, 2025	37.94	38.08	37.90	37.99	37.99	0.18%	13,807
Sep 18, 2025	37.93	38.00	37.81	37.92	37.92	0.61%	10,696
Sep 17, 2025	37.77	37.78	37.67	37.69	37.69	-0.11%	17,288
Sep 16, 2025	37.96	37.96	37.70	37.73	37.73	-0.61%	15,015
Sep 15, 2025	37.92	37.97	37.84	37.96	37.96	0.16%	14,909
Sep 12, 2025	37.83	37.94	37.78	37.90	37.90	0.13%	4,886
Sep 11, 2025	37.78	37.85	37.66	37.85	37.85	0.42%	11,592
Sep 10, 2025	37.64	37.73	37.58	37.69	37.69	0.51%	8,950
Sep 9, 2025	37.44	37.50	37.40	37.50	37.50	0.03%	8,846
Sep 8, 2025	37.41	37.49	37.33	37.49	37.49	0.62%	5,971
Sep 5, 2025	37.49	37.49	37.13	37.26	37.26	-0.11%	13,334
Sep 4, 2025	37.22	37.39	37.22	37.30	37.30	0.32%	10,483
Sep 3, 2025	37.20	37.26	37.10	37.18	37.18	0.57%	20,786
Sep 2, 2025	37.22	37.22	36.97	36.97	36.97	-0.64%	29,278
Sep 1, 2025	37.18	37.28	37.12	37.21	37.21	-	10,628
Aug 29, 2025	37.45	37.45	37.12	37.21	37.21	-0.64%	12,571
Aug 28, 2025	37.49	37.50	37.33	37.45	37.45	0.11%	6,955
Aug 27, 2025	37.44	37.49	37.40	37.41	37.41	0.32%	7,078
Aug 26, 2025	37.31	37.41	37.20	37.29	37.29	0.05%	18,923
Aug 25, 2025	37.28	37.30	37.21	37.27	37.27	-0.21%	14,093
Aug 22, 2025	37.18	37.39	37.15	37.35	37.35	0.57%	13,229
Aug 21, 2025	37.15	37.21	37.00	37.14	37.14	0.24%	22,286
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