ETR:V80D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.92	39.92	39.71	39.71	-	-0.34%	143
Sep 22, 2026	39.80	39.88	39.70	39.85	39.85	0.61%	953
Sep 21, 2026	39.49	39.65	39.37	39.61	39.61	1.10%	1,107
Sep 18, 2026	39.41	39.41	39.18	39.18	39.18	-0.18%	1,221
Sep 17, 2026	39.06	39.25	39.06	39.25	39.25	0.64%	4,584
Sep 16, 2026	38.99	39.03	38.96	39.00	39.00	0.22%	6
Sep 15, 2026	38.94	39.00	38.87	38.91	38.91	-0.18%	711
Sep 14, 2026	38.89	39.02	38.89	38.98	38.98	-0.42%	253
Sep 11, 2026	38.97	39.15	38.97	39.15	39.15	0.71%	2,806
Sep 10, 2026	39.19	39.19	38.87	38.87	38.87	-0.55%	43
Sep 9, 2026	39.33	39.33	39.09	39.09	39.09	-0.74%	2,543
Sep 8, 2026	39.38	39.38	39.32	39.38	39.38	-0.04%	525
Sep 7, 2026	39.49	39.49	39.33	39.39	39.39	-0.03%	1,216
Sep 4, 2026	39.47	39.51	39.40	39.40	39.40	-0.05%	87
Sep 3, 2026	39.18	39.42	39.18	39.42	39.42	0.61%	864
Sep 2, 2026	39.02	39.18	39.00	39.18	39.18	0.04%	743
Sep 1, 2026	39.38	39.38	39.09	39.17	39.17	-0.33%	1,262
Aug 31, 2026	39.41	39.41	39.27	39.30	39.30	-0.66%	889
Aug 28, 2026	39.32	39.57	39.32	39.56	39.56	0.69%	863
Aug 27, 2026	39.27	39.34	39.27	39.29	39.29	0.17%	89
Aug 26, 2026	39.17	39.25	39.17	39.22	39.22	0.20%	1,477
Aug 25, 2026	39.20	39.23	39.11	39.14	39.14	0.37%	657
Aug 24, 2026	39.00	39.13	39.00	39.00	39.00	-0.54%	1,214
Aug 21, 2026	39.05	39.21	39.00	39.21	39.21	0.40%	433
Aug 20, 2026	39.13	39.18	39.04	39.05	39.05	-0.34%	777
Aug 19, 2026	39.13	39.28	39.13	39.19	39.19	-0.18%	768
Aug 18, 2026	39.51	39.51	39.26	39.26	39.26	-0.96%	649
Aug 17, 2026	39.77	39.77	39.62	39.64	39.64	-0.03%	1,626
Aug 14, 2026	39.79	39.83	39.65	39.65	39.65	-0.25%	741
Aug 13, 2026	39.69	39.82	39.63	39.75	39.75	0.42%	3,035
Aug 12, 2026	39.55	39.65	39.55	39.58	39.58	0.09%	188
Aug 11, 2026	39.61	39.66	39.49	39.55	39.55	0.01%	1,462
Aug 10, 2026	39.53	39.62	39.53	39.54	39.54	0.03%	6,704
Aug 7, 2026	39.45	39.56	39.45	39.53	39.53	0.28%	949
Aug 6, 2026	39.44	39.51	39.39	39.42	39.42	-0.10%	988
Aug 5, 2026	39.43	39.65	39.43	39.46	39.46	0.32%	224
Aug 4, 2026	39.08	39.38	39.06	39.34	39.34	1.21%	5,319
Aug 3, 2026	38.84	38.90	38.73	38.87	38.87	1.12%	1,256
Jul 31, 2026	38.60	38.76	38.44	38.44	38.44	0.01%	3,950
Jul 30, 2026	38.20	38.43	38.17	38.43	38.43	-0.10%	4,414
Jul 29, 2026	38.62	38.72	38.37	38.47	38.47	-0.56%	413
Jul 28, 2026	38.60	38.69	38.58	38.69	38.69	0.12%	128
Jul 27, 2026	38.82	38.95	38.64	38.64	38.64	-0.22%	2,065
Jul 24, 2026	38.60	38.75	38.60	38.73	38.73	0.41%	2,166
Jul 23, 2026	38.92	38.92	38.57	38.57	38.57	-1.09%	296
Jul 22, 2026	38.88	38.99	38.79	38.99	38.99	0.18%	961
Jul 21, 2026	38.86	38.92	38.79	38.92	38.92	0.50%	250
Jul 20, 2026	38.56	38.82	38.56	38.73	38.73	0.03%	2,084
Jul 17, 2026	38.52	38.72	38.51	38.72	38.72	-0.82%	3,381
Jul 16, 2026	39.08	39.08	38.91	39.04	39.04	-0.28%	315