ETR:W450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.78	18.89	18.78	18.81	18.81	0.28%	4,154
Sep 21, 2026	18.73	18.80	18.73	18.76	18.76	1.08%	9,135
Sep 18, 2026	18.65	18.65	18.52	18.56	18.56	-0.94%	16,625
Sep 17, 2026	18.67	18.74	18.66	18.74	18.74	1.30%	6,885
Sep 16, 2026	18.54	18.55	18.50	18.50	18.50	-0.16%	752
Sep 15, 2026	18.49	18.55	18.43	18.53	18.53	-0.93%	4,062
Sep 14, 2026	18.69	18.72	18.69	18.70	18.70	0.23%	12
Sep 11, 2026	18.62	18.70	18.62	18.66	18.66	0.48%	19,386
Sep 10, 2026	18.76	18.77	18.57	18.57	18.57	-1.35%	10,055
Sep 9, 2026	19.01	19.02	18.82	18.82	18.82	-1.35%	26
Sep 8, 2026	19.00	19.08	18.97	19.08	19.08	-0.24%	13,973
Sep 7, 2026	19.21	19.21	19.13	19.13	19.13	-0.31%	1
Sep 4, 2026	19.16	19.20	19.16	19.19	19.19	0.06%	480
Sep 3, 2026	19.08	19.19	19.08	19.18	19.18	0.56%	1,431
Sep 2, 2026	19.00	19.07	18.94	19.07	19.07	0.63%	647
Sep 1, 2026	19.02	19.02	18.92	18.95	18.95	-0.51%	1,640
Aug 31, 2026	19.12	19.13	19.05	19.05	19.05	-0.23%	-
Aug 28, 2026	19.09	19.09	19.06	19.09	19.09	0.65%	402
Aug 27, 2026	18.94	18.97	18.93	18.97	18.97	-0.40%	18,314
Aug 26, 2026	19.07	19.08	19.04	19.04	19.04	-0.48%	292
Aug 25, 2026	19.06	19.14	19.05	19.14	19.14	0.67%	2,533
Aug 24, 2026	18.99	19.01	18.95	19.01	19.01	0.04%	15,495
Aug 21, 2026	18.84	19.01	18.84	19.00	19.00	1.11%	10,101
Aug 20, 2026	18.80	18.80	18.75	18.79	18.79	-0.59%	-
Aug 19, 2026	18.85	18.90	18.81	18.90	18.90	0.49%	8,765
Aug 18, 2026	18.87	18.88	18.81	18.81	18.81	-0.11%	19,155
Aug 17, 2026	18.92	18.92	18.83	18.83	18.83	-0.03%	6,881
Aug 14, 2026	18.88	18.88	18.83	18.84	18.84	-0.52%	6,872
Aug 13, 2026	19.02	19.06	18.94	18.94	18.94	-0.49%	7,885
Aug 12, 2026	19.01	19.04	19.00	19.03	19.03	-0.38%	15,003
Aug 11, 2026	19.05	19.11	19.03	19.10	19.10	0.14%	1,101
Aug 10, 2026	19.06	19.08	19.04	19.08	19.08	-0.48%	14,375
Aug 7, 2026	19.03	19.17	19.03	19.17	19.17	0.34%	1,401
Aug 6, 2026	19.01	19.10	19.01	19.10	19.10	0.54%	6,506
Aug 5, 2026	19.04	19.04	18.95	19.00	19.00	-	11,997
Aug 4, 2026	18.99	19.01	18.96	19.00	19.00	1.18%	2,918
Aug 3, 2026	18.79	18.79	18.73	18.78	18.78	0.38%	38
Jul 31, 2026	18.79	18.85	18.71	18.71	18.71	-1.07%	6,921
Jul 30, 2026	18.78	18.91	18.76	18.91	18.91	0.21%	2,766
Jul 29, 2026	18.98	19.00	18.87	18.87	18.87	-0.25%	771
Jul 28, 2026	18.84	18.92	18.80	18.92	18.92	1.10%	190
Jul 27, 2026	18.74	18.74	18.71	18.71	18.71	0.50%	837
Jul 24, 2026	18.52	18.64	18.52	18.62	18.62	0.92%	7,608
Jul 23, 2026	18.57	18.59	18.45	18.45	18.45	-1.04%	112
Jul 22, 2026	18.47	18.67	18.47	18.64	18.64	1.11%	7,836
Jul 21, 2026	18.48	18.48	18.40	18.44	18.44	0.22%	260
Jul 20, 2026	18.36	18.46	18.36	18.40	18.40	0.03%	799
Jul 17, 2026	18.34	18.39	18.34	18.39	18.39	-0.34%	6,628
Jul 16, 2026	18.43	18.45	18.35	18.45	18.45	-0.38%	779
Jul 15, 2026	18.44	18.54	18.42	18.52	18.52	0.76%	102