ETR:V80D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	33.88	34.12	33.87	34.10	34.10	0.59%	1,929
Aug 21, 2025	33.92	34.00	33.77	33.90	33.90	0.24%	1,820
Aug 20, 2025	33.95	33.98	33.74	33.82	33.82	-0.47%	1,707
Aug 19, 2025	33.99	34.02	33.96	33.98	33.98	-0.12%	2,970
Aug 18, 2025	33.99	34.02	33.94	34.02	34.02	0.35%	83
Aug 15, 2025	34.15	34.15	33.90	33.90	33.90	-0.26%	1,902
Aug 14, 2025	34.03	34.03	33.93	33.99	33.99	0.09%	421
Aug 13, 2025	33.94	33.96	33.92	33.96	33.96	0.44%	1,595
Aug 12, 2025	33.82	33.84	33.76	33.81	33.81	-	111
Aug 11, 2025	33.72	33.87	33.72	33.81	33.81	0.39%	578
Aug 8, 2025	33.62	33.72	33.62	33.68	33.68	0.18%	451
Aug 7, 2025	33.58	33.78	33.58	33.62	33.62	0.27%	211
Aug 6, 2025	33.58	33.67	33.50	33.53	33.53	-	171
Aug 5, 2025	33.74	33.76	33.53	33.53	33.53	0.03%	1,439
Aug 4, 2025	33.30	33.54	33.30	33.52	33.52	0.84%	422
Aug 1, 2025	33.73	33.73	33.16	33.24	33.24	-2.15%	1,528
Jul 31, 2025	34.02	34.21	33.97	33.97	33.97	0.15%	2,500
Jul 30, 2025	33.83	33.99	33.76	33.92	33.92	0.33%	85
Jul 29, 2025	33.85	33.92	33.74	33.81	33.81	0.42%	17,617
Jul 28, 2025	33.60	33.71	33.60	33.67	33.67	0.66%	846
Jul 25, 2025	33.45	33.49	33.39	33.45	33.45	0.09%	2,518
Jul 24, 2025	33.44	33.46	33.42	33.42	33.42	0.12%	1
Jul 23, 2025	33.28	33.42	33.28	33.38	33.38	0.66%	446
Jul 22, 2025	33.21	33.28	33.15	33.16	33.16	-0.57%	2,406
Jul 21, 2025	33.34	33.38	33.33	33.35	33.35	0.24%	3,570
Jul 18, 2025	33.38	33.38	33.24	33.27	33.27	-0.24%	71
Jul 17, 2025	33.17	33.38	33.17	33.35	33.35	1.46%	1,228
Jul 16, 2025	33.09	33.21	32.87	32.87	32.87	-0.99%	1,606
Jul 15, 2025	33.17	33.30	33.17	33.20	33.20	0.51%	1,065
Jul 14, 2025	32.97	33.05	32.94	33.03	33.03	0.09%	851
Jul 11, 2025	33.15	33.15	32.97	33.00	33.00	-0.45%	1,948
Jul 10, 2025	33.04	33.15	32.99	33.15	33.15	0.45%	764
Jul 9, 2025	32.85	33.10	32.85	33.00	33.00	0.30%	4,545
Jul 8, 2025	32.91	32.95	32.88	32.90	32.90	-0.03%	631
Jul 7, 2025	32.91	33.00	32.81	32.91	32.91	0.21%	335
Jul 4, 2025	32.90	32.92	32.80	32.84	32.84	-0.51%	1,944
Jul 3, 2025	32.85	33.01	32.79	33.01	33.01	0.76%	986
Jul 2, 2025	32.82	32.83	32.71	32.76	32.76	0.12%	1,283
Jul 1, 2025	32.82	32.82	32.67	32.72	32.72	-0.06%	1,291
Jun 30, 2025	32.86	32.87	32.74	32.74	32.74	-0.18%	75
Jun 27, 2025	32.72	32.83	32.72	32.80	32.80	0.58%	482
Jun 26, 2025	32.59	32.63	32.51	32.61	32.61	-0.06%	117
Jun 25, 2025	32.65	32.77	32.63	32.63	32.63	0.06%	1,685
Jun 24, 2025	32.67	32.67	32.59	32.61	32.61	0.80%	9,996
Jun 23, 2025	32.34	32.41	32.34	32.35	32.35	-0.12%	739
Jun 20, 2025	32.40	32.53	32.35	32.39	32.39	0.28%	3,010
Jun 19, 2025	32.47	32.47	32.30	32.30	32.30	-1.76%	200
Jun 18, 2025	32.80	32.96	32.80	32.88	32.54	0.03%	840
Jun 17, 2025	32.84	32.87	32.75	32.87	32.54	-0.21%	1,320
Jun 16, 2025	32.79	32.94	32.74	32.94	32.61	0.40%	1,444