ETR:V80D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	35.76	35.77	35.20	35.20	35.20	-0.45%	745
Apr 2, 2026	35.17	35.36	35.00	35.36	35.36	-0.04%	749
Apr 1, 2026	35.43	35.43	35.17	35.37	35.37	1.84%	887
Mar 31, 2026	34.70	34.77	34.67	34.73	34.73	0.04%	789
Mar 30, 2026	34.46	34.72	34.46	34.72	34.72	0.25%	340
Mar 27, 2026	34.97	34.97	34.63	34.63	34.63	-1.06%	906
Mar 26, 2026	35.28	35.28	35.00	35.00	35.00	-0.79%	370
Mar 25, 2026	35.21	35.33	35.21	35.28	35.28	0.57%	476
Mar 24, 2026	35.07	35.09	34.99	35.08	35.08	0.21%	582
Mar 23, 2026	34.75	35.44	34.47	35.01	35.01	0.04%	3,030
Mar 20, 2026	35.44	35.44	34.97	34.99	34.99	-1.00%	476
Mar 19, 2026	35.64	35.64	35.27	35.35	35.35	-1.35%	1,542
Mar 18, 2026	36.17	36.18	35.79	35.83	35.83	-0.42%	703
Mar 17, 2026	35.89	36.09	35.85	35.98	35.98	0.07%	834
Mar 16, 2026	35.77	35.97	35.75	35.96	35.96	0.56%	3,348
Mar 13, 2026	35.71	35.91	35.71	35.76	35.76	-0.21%	1,577
Mar 12, 2026	36.01	36.01	35.83	35.83	35.83	-0.38%	14
Mar 11, 2026	36.07	36.08	35.96	35.97	35.97	-0.46%	1,180
Mar 10, 2026	35.95	36.18	35.95	36.13	36.13	1.03%	1,834
Mar 9, 2026	35.55	35.76	35.48	35.76	35.76	-0.53%	1,385
Mar 6, 2026	36.24	36.24	35.78	35.95	35.95	-0.51%	7,353
Mar 5, 2026	36.27	36.43	36.14	36.14	36.14	-0.66%	1,039
Mar 4, 2026	36.02	36.39	36.02	36.38	36.38	0.83%	1,186
Mar 3, 2026	36.21	36.34	35.91	36.08	36.08	-1.16%	2,815
Mar 2, 2026	36.47	37.00	36.34	36.50	36.50	-0.11%	6,801
Feb 27, 2026	36.65	36.70	36.43	36.54	36.54	-0.27%	3,102
Feb 26, 2026	36.68	36.75	36.57	36.64	36.64	-0.11%	215
Feb 25, 2026	36.53	36.70	36.53	36.68	36.68	0.53%	150
Feb 24, 2026	36.40	36.52	36.33	36.49	36.49	0.45%	1,036
Feb 23, 2026	36.40	36.51	36.32	36.32	36.32	-0.45%	1,540
Feb 20, 2026	36.44	36.52	36.28	36.49	36.49	0.36%	1,544
Feb 19, 2026	36.42	36.44	36.25	36.36	36.36	-0.12%	7,603
Feb 18, 2026	36.12	36.40	36.12	36.40	36.40	0.80%	49
Feb 17, 2026	35.99	36.11	35.95	36.11	36.11	0.04%	2,104
Feb 16, 2026	36.13	36.14	36.04	36.10	36.10	0.12%	2,760
Feb 13, 2026	36.00	36.12	35.90	36.05	36.05	-0.06%	1,665
Feb 12, 2026	36.45	36.46	36.07	36.07	36.07	-0.62%	590
Feb 11, 2026	36.17	36.45	36.17	36.30	36.30	-0.08%	1,319
Feb 10, 2026	36.14	36.33	36.14	36.33	36.33	0.47%	846
Feb 9, 2026	36.11	36.18	35.97	36.16	36.16	0.36%	1,610
Feb 6, 2026	35.70	36.03	35.67	36.03	36.03	0.71%	240
Feb 5, 2026	35.97	36.01	35.61	35.77	35.77	-0.71%	4,290
Feb 4, 2026	36.03	36.18	36.03	36.03	36.03	-0.14%	872
Feb 3, 2026	36.29	36.30	36.04	36.08	36.08	-0.28%	4,596
Feb 2, 2026	36.18	36.18	35.73	36.18	36.18	0.72%	2,271
Jan 30, 2026	35.69	35.96	35.69	35.92	35.92	0.46%	2,672
Jan 29, 2026	35.93	36.03	35.75	35.75	35.75	-0.60%	320
Jan 28, 2026	36.04	36.04	35.93	35.97	35.97	0.32%	317
Jan 27, 2026	35.99	36.08	35.85	35.85	35.85	-0.10%	1,584
Jan 26, 2026	35.92	35.92	35.79	35.89	35.89	-0.31%	563