ETR:W1TB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.00	39.38	38.21	38.70	38.70	1.14%	42,866
Sep 21, 2026	37.46	38.43	37.00	38.26	38.26	3.90%	22,525
Sep 18, 2026	38.06	38.06	36.72	36.83	36.83	-3.36%	13,231
Sep 17, 2026	38.01	38.46	36.55	38.11	38.11	1.41%	81,246
Sep 16, 2026	37.59	37.87	37.15	37.58	37.58	2.12%	30,582
Sep 15, 2026	36.62	36.86	36.17	36.80	36.80	0.79%	44,288
Sep 14, 2026	33.72	36.57	33.51	36.51	36.51	10.49%	35,158
Sep 11, 2026	33.62	33.85	32.83	33.04	33.04	-3.29%	14,226
Sep 10, 2026	33.70	34.17	33.20	34.17	34.17	1.89%	18,479
Sep 9, 2026	33.14	33.70	33.06	33.53	33.53	0.96%	34,120
Sep 8, 2026	33.58	33.69	32.64	33.21	33.21	-1.59%	17,942
Sep 7, 2026	33.89	33.89	33.60	33.75	33.75	-0.10%	18,704
Sep 4, 2026	33.98	34.19	33.63	33.78	33.78	-0.37%	31,985
Sep 3, 2026	33.48	33.93	33.37	33.91	33.91	3.27%	20,761
Sep 2, 2026	34.02	34.12	32.79	32.83	32.83	-4.61%	21,618
Sep 1, 2026	36.12	36.17	34.27	34.42	34.42	-3.08%	15,399
Aug 31, 2026	35.44	35.97	35.18	35.51	35.51	-1.14%	7,489
Aug 28, 2026	36.20	36.43	35.05	35.92	35.92	0.56%	14,444
Aug 27, 2026	33.82	35.91	33.80	35.72	35.72	10.86%	18,710
Aug 26, 2026	32.00	32.54	31.57	32.22	32.22	-0.80%	7,660
Aug 25, 2026	32.86	32.88	32.29	32.48	32.48	-0.99%	11,790
Aug 24, 2026	33.28	33.41	32.59	32.81	32.81	-0.39%	10,900
Aug 21, 2026	32.71	33.00	32.22	32.94	32.94	-0.53%	14,502
Aug 20, 2026	33.80	33.95	32.92	33.11	33.11	-2.52%	98,549
Aug 19, 2026	34.90	35.00	33.44	33.97	33.97	-1.96%	16,946
Aug 18, 2026	34.80	35.45	34.60	34.65	34.65	-1.52%	12,577
Aug 17, 2026	35.87	35.89	34.76	35.18	35.18	-2.67%	14,233
Aug 14, 2026	36.90	37.10	35.96	36.15	36.15	0.31%	30,355
Aug 13, 2026	35.61	36.13	35.31	36.04	36.04	0.83%	81,726
Aug 12, 2026	35.84	35.84	35.50	35.74	35.74	-0.42%	12,079
Aug 11, 2026	35.74	36.10	35.19	35.89	35.89	0.70%	22,074
Aug 10, 2026	34.50	35.72	34.20	35.64	35.64	4.24%	18,310
Aug 7, 2026	34.08	34.58	33.79	34.19	34.19	1.92%	41,207
Aug 6, 2026	34.41	34.41	32.91	33.55	33.55	-2.66%	39,068
Aug 5, 2026	34.47	35.00	34.19	34.46	34.46	1.85%	20,582
Aug 4, 2026	33.00	33.93	32.68	33.84	33.84	3.55%	28,130
Aug 3, 2026	32.08	32.68	31.89	32.68	32.68	4.19%	14,525
Jul 31, 2026	31.47	31.82	31.00	31.36	31.36	1.74%	13,185
Jul 30, 2026	31.22	31.54	30.56	30.83	30.83	-0.85%	21,527
Jul 29, 2026	31.41	31.45	30.93	31.09	31.09	-1.19%	14,708
Jul 28, 2026	31.60	31.90	30.26	31.47	31.47	-1.02%	14,789
Jul 27, 2026	31.50	32.12	31.34	31.79	31.79	2.09%	27,496
Jul 24, 2026	30.83	31.32	30.80	31.14	31.14	1.37%	3,902
Jul 23, 2026	31.41	31.71	30.70	30.72	30.72	-2.29%	16,939
Jul 22, 2026	32.54	32.62	31.44	31.44	31.44	-2.71%	32,278
Jul 21, 2026	33.31	33.45	32.28	32.32	32.32	-4.14%	23,094
Jul 20, 2026	33.65	34.08	33.50	33.71	33.71	0.30%	36,271
Jul 17, 2026	33.30	34.24	32.99	33.61	33.61	-0.58%	22,715
Jul 16, 2026	33.68	33.99	33.20	33.81	33.81	-1.21%	6,064
Jul 15, 2026	34.71	35.23	34.07	34.22	34.22	-0.90%	26,340