ETR:V9N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.69	22.85	22.59	22.78	22.78	0.98%	14,369
Sep 21, 2026	22.29	22.58	22.28	22.56	22.56	2.27%	15,347
Sep 18, 2026	22.19	22.19	21.99	22.06	22.06	0.14%	11,049
Sep 17, 2026	21.78	22.03	21.76	22.03	22.03	1.57%	17,158
Sep 16, 2026	21.48	21.76	21.42	21.69	21.69	1.45%	15,252
Sep 15, 2026	21.23	21.41	21.23	21.38	21.38	-0.83%	17,185
Sep 14, 2026	21.99	22.06	21.42	21.56	21.56	-2.33%	86,710
Sep 11, 2026	21.82	22.15	21.77	22.08	22.08	1.24%	7,950
Sep 10, 2026	22.24	22.24	21.81	21.81	21.81	-1.58%	9,531
Sep 9, 2026	22.23	22.29	22.08	22.16	22.16	-1.31%	7,531
Sep 8, 2026	21.92	22.46	21.85	22.45	22.45	2.00%	35,725
Sep 7, 2026	22.18	22.18	21.95	22.01	22.01	0.27%	14,172
Sep 4, 2026	21.84	22.07	21.84	21.95	21.95	1.55%	33,945
Sep 3, 2026	21.44	21.62	21.34	21.62	21.62	0.98%	16,306
Sep 2, 2026	21.60	21.63	21.35	21.41	21.41	-1.04%	12,057
Sep 1, 2026	21.82	21.84	21.47	21.63	21.63	-0.18%	4,929
Aug 31, 2026	21.95	21.95	21.65	21.67	21.67	-2.14%	14,545
Aug 28, 2026	22.15	22.25	22.09	22.15	22.15	-0.27%	8,834
Aug 27, 2026	22.22	22.36	22.16	22.21	22.21	0.09%	19,790
Aug 26, 2026	22.26	22.26	22.15	22.19	22.19	0.09%	8,488
Aug 25, 2026	21.91	22.21	21.86	22.17	22.17	2.28%	9,051
Aug 24, 2026	21.92	21.97	21.54	21.67	21.67	-1.66%	37,673
Aug 21, 2026	22.20	22.34	22.02	22.04	22.04	-0.54%	10,288
Aug 20, 2026	21.99	22.31	21.98	22.16	22.16	1.33%	53,702
Aug 19, 2026	22.12	22.40	21.80	21.87	21.87	-2.26%	29,350
Aug 18, 2026	22.80	22.88	22.37	22.37	22.37	-2.80%	38,407
Aug 17, 2026	23.06	23.08	22.93	23.02	23.02	0.57%	27,428
Aug 14, 2026	22.94	23.00	22.85	22.89	22.89	-0.35%	27,191
Aug 13, 2026	22.64	23.04	22.52	22.97	22.97	2.09%	14,580
Aug 12, 2026	22.18	22.53	22.17	22.50	22.50	1.65%	21,117
Aug 11, 2026	21.99	22.18	21.95	22.13	22.13	0.57%	21,572
Aug 10, 2026	22.27	22.28	22.00	22.01	22.01	-1.28%	30,774
Aug 7, 2026	22.18	22.29	22.07	22.29	22.29	0.18%	20,456
Aug 6, 2026	22.17	22.32	21.98	22.25	22.25	1.00%	26,212
Aug 5, 2026	22.66	22.66	21.94	22.03	22.03	-1.98%	31,836
Aug 4, 2026	22.06	22.48	21.97	22.48	22.48	3.17%	31,004
Aug 3, 2026	21.77	21.84	21.24	21.79	21.79	0.30%	50,416
Jul 31, 2026	22.09	22.35	21.70	21.72	21.72	-0.18%	24,862
Jul 30, 2026	21.01	22.00	20.96	21.76	21.76	3.13%	34,033
Jul 29, 2026	21.58	21.74	21.10	21.10	21.10	-3.65%	27,135
Jul 28, 2026	21.95	22.00	21.67	21.90	21.90	-0.30%	26,763
Jul 27, 2026	22.86	22.86	21.93	21.97	21.97	-4.00%	24,286
Jul 24, 2026	22.54	22.89	22.53	22.88	22.88	0.77%	36,218
Jul 23, 2026	22.77	22.94	22.63	22.71	22.71	-0.61%	11,976
Jul 22, 2026	22.43	22.89	22.36	22.85	22.85	0.99%	14,304
Jul 21, 2026	22.31	22.67	22.31	22.62	22.62	2.35%	10,064
Jul 20, 2026	21.78	22.24	21.78	22.10	22.10	1.80%	26,435
Jul 17, 2026	21.51	21.78	21.29	21.71	21.71	-1.34%	51,181
Jul 16, 2026	22.41	22.41	21.96	22.01	22.01	-1.65%	32,963
Jul 15, 2026	22.88	22.90	22.30	22.38	22.38	-1.43%	26,384