ETR:V80A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.63	44.63	44.45	44.46	-	-0.02%	8,215
Sep 22, 2026	44.38	44.56	44.37	44.47	44.47	0.59%	7,338
Sep 21, 2026	44.15	44.30	44.09	44.21	44.21	0.90%	6,009
Sep 18, 2026	44.02	44.02	43.78	43.81	43.81	-0.26%	9,033
Sep 17, 2026	43.83	43.94	43.72	43.93	43.93	0.64%	9,190
Sep 16, 2026	43.55	43.68	43.50	43.65	43.65	0.34%	7,091
Sep 15, 2026	43.70	43.70	43.36	43.50	43.50	-0.31%	27,962
Sep 14, 2026	43.63	43.65	43.50	43.63	43.63	-0.41%	24,156
Sep 11, 2026	43.66	43.81	43.51	43.81	43.81	0.61%	9,360
Sep 10, 2026	43.81	43.81	43.40	43.55	43.55	-0.47%	9,149
Sep 9, 2026	44.00	44.00	43.64	43.75	43.75	-0.73%	34,030
Sep 8, 2026	44.04	44.09	43.95	44.07	44.07	0.03%	12,269
Sep 7, 2026	44.21	44.21	43.98	44.06	44.06	-0.15%	13,009
Sep 4, 2026	44.02	44.17	44.02	44.12	44.12	-	13,178
Sep 3, 2026	43.90	44.12	43.73	44.12	44.12	0.62%	14,834
Sep 2, 2026	43.76	43.86	43.54	43.85	43.85	0.05%	6,908
Sep 1, 2026	44.30	44.30	43.70	43.83	43.83	0.17%	79,940
Aug 31, 2026	44.15	44.15	43.76	43.76	43.76	-1.21%	17,892
Aug 28, 2026	44.00	44.29	44.00	44.29	44.29	0.74%	6,852
Aug 27, 2026	44.01	44.01	43.84	43.97	43.97	0.29%	3,247
Aug 26, 2026	43.78	43.92	43.76	43.84	43.84	0.13%	7,943
Aug 25, 2026	43.85	43.86	43.70	43.79	43.79	0.23%	6,295
Aug 24, 2026	43.68	43.71	43.57	43.69	43.69	-0.05%	11,339
Aug 21, 2026	43.68	43.74	43.62	43.71	43.71	-0.05%	6,725
Aug 20, 2026	43.90	43.90	43.49	43.73	43.73	0.01%	19,905
Aug 19, 2026	43.89	43.96	43.72	43.72	43.72	-0.49%	19,488
Aug 18, 2026	44.21	44.21	43.90	43.94	43.94	-0.90%	19,739
Aug 17, 2026	44.47	44.47	44.27	44.34	44.34	-0.16%	21,565
Aug 14, 2026	44.57	44.57	44.35	44.41	44.41	-0.29%	10,917
Aug 13, 2026	44.42	44.58	44.35	44.54	44.54	0.43%	20,646
Aug 12, 2026	44.27	44.35	44.22	44.35	44.35	0.21%	8,844
Aug 11, 2026	44.28	44.32	44.16	44.25	44.25	-0.11%	14,172
Aug 10, 2026	44.24	44.30	44.19	44.30	44.30	0.15%	8,348
Aug 7, 2026	44.09	44.40	44.09	44.24	44.24	0.18%	21,287
Aug 6, 2026	44.15	44.20	44.04	44.16	44.16	-	12,419
Aug 5, 2026	44.33	44.33	44.14	44.16	44.16	0.38%	16,673
Aug 4, 2026	43.75	43.99	43.62	43.99	43.99	1.14%	7,535
Aug 3, 2026	43.42	43.53	43.26	43.50	43.50	0.96%	24,709
Jul 31, 2026	43.27	43.33	42.98	43.08	43.08	0.57%	10,504
Jul 30, 2026	42.78	42.96	42.60	42.84	42.84	-0.38%	9,569
Jul 29, 2026	43.23	43.27	42.85	43.00	43.00	-0.59%	16,110
Jul 28, 2026	43.20	43.28	43.07	43.26	43.26	0.15%	15,715
Jul 27, 2026	43.39	43.58	43.17	43.19	43.19	-0.48%	18,357
Jul 24, 2026	43.22	43.40	43.15	43.40	43.40	0.56%	16,622
Jul 23, 2026	43.44	43.51	43.12	43.16	43.16	-0.90%	14,764
Jul 22, 2026	43.40	43.59	43.36	43.55	43.55	-0.01%	13,382
Jul 21, 2026	43.41	43.56	43.31	43.56	43.56	0.43%	15,879
Jul 20, 2026	43.22	43.42	43.11	43.37	43.37	0.36%	13,215
Jul 17, 2026	43.18	43.33	43.05	43.22	43.22	-1.04%	14,312
Jul 16, 2026	43.70	43.70	43.38	43.67	43.67	-0.21%	47,527