ETR:V80D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	35.88	35.94	35.62	35.62	35.62	-1.06%	3,273
Nov 5, 2025	35.77	36.00	35.77	36.00	36.00	-	158
Nov 4, 2025	35.85	36.02	35.77	36.00	36.00	-0.06%	2,435
Nov 3, 2025	36.08	36.20	36.02	36.02	36.02	0.14%	962
Oct 31, 2025	36.01	36.06	35.97	35.97	35.97	-0.22%	649
Oct 30, 2025	36.10	36.10	35.95	36.05	36.05	0.08%	2,965
Oct 29, 2025	36.13	36.14	35.99	36.02	36.02	0.22%	302
Oct 28, 2025	35.88	35.99	35.88	35.94	35.94	0.25%	2,493
Oct 27, 2025	35.91	35.92	35.85	35.85	35.85	0.39%	1,331
Oct 24, 2025	35.66	35.72	35.58	35.71	35.71	0.51%	3,944
Oct 23, 2025	35.55	35.55	35.43	35.53	35.53	0.34%	298
Oct 22, 2025	35.60	35.60	35.41	35.41	35.41	-0.34%	3,601
Oct 21, 2025	35.44	35.57	35.44	35.53	35.53	0.28%	81
Oct 20, 2025	35.28	35.44	35.25	35.43	35.43	1.32%	87
Oct 17, 2025	34.80	35.10	34.70	34.97	34.97	-0.77%	1,030
Oct 16, 2025	35.31	35.35	35.24	35.24	35.24	-0.14%	979
Oct 15, 2025	35.24	35.38	35.19	35.29	35.29	0.66%	1,894
Oct 14, 2025	34.96	35.26	34.94	35.06	35.06	0.09%	4,441
Oct 13, 2025	35.03	35.03	34.84	35.03	35.03	0.20%	2,538
Oct 10, 2025	35.52	35.52	34.96	34.96	34.96	-1.58%	1,785
Oct 9, 2025	35.57	35.57	35.48	35.52	35.52	0.08%	5,450
Oct 8, 2025	35.31	35.49	35.31	35.49	35.49	0.71%	325
Oct 7, 2025	35.37	35.42	35.24	35.24	35.24	-0.06%	1,724
Oct 6, 2025	35.31	35.34	35.23	35.26	35.26	0.20%	3,921
Oct 3, 2025	35.14	35.23	35.10	35.19	35.19	0.28%	1,103
Oct 2, 2025	35.10	35.12	35.05	35.09	35.09	0.37%	21,503
Oct 1, 2025	34.71	34.96	34.68	34.96	34.96	0.60%	1,442
Sep 30, 2025	34.82	34.82	34.73	34.75	34.75	-0.06%	37
Sep 29, 2025	34.78	34.85	34.77	34.77	34.77	0.29%	2,220
Sep 26, 2025	34.60	34.70	34.57	34.67	34.67	0.06%	3,209
Sep 25, 2025	34.71	34.71	34.55	34.65	34.65	-0.20%	75
Sep 24, 2025	34.74	34.75	34.67	34.72	34.72	-0.17%	656
Sep 23, 2025	34.78	34.80	34.76	34.78	34.78	0.17%	919
Sep 22, 2025	34.67	34.74	34.60	34.72	34.72	0.14%	517
Sep 19, 2025	34.58	34.71	34.58	34.67	34.67	0.20%	638
Sep 18, 2025	34.56	34.61	34.54	34.60	34.60	0.61%	590
Sep 17, 2025	34.37	34.45	34.37	34.39	34.39	-0.06%	1,683
Sep 16, 2025	34.64	34.64	34.38	34.41	34.41	-0.64%	14
Sep 15, 2025	34.62	34.63	34.50	34.63	34.63	0.29%	1,484
Sep 12, 2025	34.49	34.58	34.49	34.53	34.53	0.03%	6,419
Sep 11, 2025	34.38	34.53	34.38	34.52	34.52	0.52%	400
Sep 10, 2025	34.34	34.41	34.34	34.34	34.34	0.50%	20
Sep 9, 2025	34.14	34.19	34.14	34.17	34.17	0.06%	1,824
Sep 8, 2025	34.13	34.17	34.09	34.15	34.15	0.56%	413
Sep 5, 2025	34.22	34.27	33.95	33.96	33.96	-0.21%	959
Sep 4, 2025	33.94	34.05	33.94	34.03	34.03	0.47%	138
Sep 3, 2025	33.82	33.98	33.82	33.87	33.87	0.33%	772
Sep 2, 2025	33.95	33.95	33.75	33.76	33.76	-0.59%	553
Sep 1, 2025	33.96	33.97	33.91	33.96	33.96	0.12%	579
Aug 29, 2025	34.17	34.17	33.91	33.92	33.92	-0.50%	163