ETR:V80D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	35.94	35.98	35.94	35.98	-	-0.26%	186
Jan 7, 2026	36.14	36.14	36.03	36.07	36.07	0.24%	621
Jan 6, 2026	35.89	36.06	35.85	35.99	35.99	0.38%	879
Jan 5, 2026	35.78	35.86	35.69	35.85	35.85	1.00%	1,756
Jan 2, 2026	35.66	35.70	35.45	35.50	35.50	-0.20%	2,285
Dec 30, 2025	35.53	35.58	35.53	35.57	35.57	0.18%	597
Dec 29, 2025	35.57	35.58	35.47	35.50	35.50	0.24%	586
Dec 23, 2025	35.33	35.44	35.30	35.42	35.42	0.24%	1,665
Dec 22, 2025	35.35	35.36	35.28	35.33	35.33	0.14%	155
Dec 19, 2025	35.19	35.30	35.10	35.28	35.28	0.53%	6,333
Dec 18, 2025	34.91	35.16	34.86	35.10	35.10	-0.45%	72
Dec 17, 2025	35.44	35.59	35.26	35.26	34.88	-0.27%	384
Dec 16, 2025	35.42	35.48	35.35	35.35	34.97	-0.77%	685
Dec 15, 2025	35.68	35.72	35.54	35.63	35.25	0.34%	4,965
Dec 12, 2025	35.83	35.85	35.51	35.51	35.13	-0.48%	2,825
Dec 11, 2025	35.72	35.75	35.63	35.68	35.30	-0.42%	1,259
Dec 10, 2025	35.78	35.83	35.74	35.83	35.44	0.03%	499
Dec 9, 2025	35.86	35.86	35.75	35.82	35.43	-0.03%	499
Dec 8, 2025	35.91	35.91	35.71	35.83	35.44	-0.17%	6,800
Dec 5, 2025	35.94	35.96	35.87	35.89	35.50	0.49%	1,289
Dec 4, 2025	35.71	35.80	35.71	35.71	35.33	0.04%	1,410
Dec 3, 2025	35.76	35.77	35.62	35.70	35.32	-	1,042
Dec 2, 2025	35.71	35.83	35.70	35.70	35.32	-0.10%	630
Dec 1, 2025	35.77	35.77	35.57	35.73	35.35	-0.28%	1,149
Nov 28, 2025	35.79	36.04	35.79	35.83	35.45	0.13%	6,432
Nov 27, 2025	35.79	35.81	35.75	35.79	35.40	0.28%	156
Nov 26, 2025	35.64	35.78	35.62	35.69	35.31	0.95%	1,520
Nov 25, 2025	35.41	35.43	35.28	35.35	34.97	-0.27%	118
Nov 24, 2025	35.25	35.45	35.10	35.45	35.07	1.24%	936
Nov 21, 2025	34.81	35.03	34.76	35.01	34.64	-0.72%	951
Nov 20, 2025	35.52	35.61	35.27	35.27	34.89	0.53%	641
Nov 19, 2025	35.01	35.25	35.01	35.08	34.71	-0.11%	1,745
Nov 18, 2025	35.10	35.25	35.09	35.12	34.75	-1.17%	1,076
Nov 17, 2025	35.66	35.69	35.42	35.54	35.16	-0.21%	1,623
Nov 14, 2025	35.48	35.76	35.27	35.61	35.23	-0.15%	1,376
Nov 13, 2025	36.06	36.08	35.67	35.67	35.29	-0.81%	189
Nov 12, 2025	36.01	36.12	35.96	35.96	35.57	0.21%	1,672
Nov 11, 2025	35.94	35.95	35.82	35.88	35.50	0.41%	61
Nov 10, 2025	35.67	35.88	35.67	35.74	35.35	1.33%	13,015
Nov 7, 2025	35.72	35.72	35.19	35.27	34.89	-1.00%	1,251
Nov 6, 2025	35.88	35.94	35.62	35.62	35.24	-1.06%	3,273
Nov 5, 2025	35.77	36.00	35.77	36.00	35.62	-	158
Nov 4, 2025	35.85	36.02	35.77	36.00	35.62	-0.04%	2,435
Nov 3, 2025	36.08	36.20	36.02	36.02	35.63	0.14%	962
Oct 31, 2025	36.01	36.06	35.97	35.97	35.58	-0.24%	649
Oct 30, 2025	36.10	36.10	35.95	36.05	35.67	0.08%	2,965
Oct 29, 2025	36.13	36.14	35.99	36.02	35.64	0.24%	302
Oct 28, 2025	35.88	36.00	35.88	35.94	35.55	0.22%	2,493
Oct 27, 2025	35.91	35.92	35.86	35.86	35.47	0.42%	1,331
Oct 24, 2025	35.66	35.72	35.58	35.71	35.33	0.51%	3,944