ETR:X03F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	164.58	164.58	164.52	164.55	-	0.14%	62
Sep 22, 2026	164.60	164.65	164.21	164.32	164.32	-0.08%	1,094
Sep 21, 2026	164.60	164.60	164.24	164.45	164.45	0.53%	934
Sep 18, 2026	164.68	164.68	163.46	163.58	163.58	-0.43%	166
Sep 17, 2026	163.96	164.30	163.80	164.28	164.28	0.19%	197
Sep 16, 2026	163.74	163.97	163.39	163.97	163.97	0.23%	823
Sep 15, 2026	164.34	164.34	163.51	163.59	163.59	-0.15%	170
Sep 14, 2026	163.79	163.84	163.52	163.84	163.84	-0.11%	251
Sep 11, 2026	163.97	164.01	163.90	164.01	164.01	0.06%	856
Sep 10, 2026	164.95	164.95	163.91	163.91	163.91	-0.54%	463
Sep 9, 2026	165.48	165.59	164.65	164.80	164.80	-0.59%	388
Sep 8, 2026	165.48	165.77	165.40	165.77	165.77	0.23%	3,707
Sep 7, 2026	165.73	165.73	165.38	165.39	165.39	-0.30%	123
Sep 4, 2026	165.68	166.04	165.65	165.88	165.88	0.02%	1,652
Sep 3, 2026	165.56	165.89	165.46	165.86	165.86	0.29%	3,433
Sep 2, 2026	165.32	165.51	165.11	165.38	165.38	-0.24%	3,884
Sep 1, 2026	165.81	165.86	165.64	165.77	165.77	-0.07%	316
Aug 31, 2026	166.32	166.38	165.89	165.89	165.89	-0.29%	3,926
Aug 28, 2026	166.49	166.59	166.28	166.37	166.37	-0.13%	400
Aug 27, 2026	166.89	166.89	166.52	166.58	166.58	-0.14%	261
Aug 26, 2026	167.34	167.34	166.81	166.81	166.81	-0.20%	250
Aug 25, 2026	166.56	167.15	166.40	167.15	167.15	0.42%	1,218
Aug 24, 2026	166.67	166.67	166.32	166.45	166.45	0.03%	1,057
Aug 21, 2026	167.46	167.46	166.41	166.41	166.41	-0.01%	366
Aug 20, 2026	166.58	166.69	166.36	166.42	166.42	0.02%	570
Aug 19, 2026	166.51	166.53	166.25	166.38	166.38	0.02%	957
Aug 18, 2026	168.57	168.57	168.39	168.39	166.35	-0.25%	716
Aug 17, 2026	169.20	169.20	168.81	168.81	166.76	-0.17%	752
Aug 14, 2026	170.50	170.50	169.09	169.09	167.04	-0.44%	370
Aug 13, 2026	169.60	169.87	169.60	169.84	167.78	0.17%	430
Aug 12, 2026	169.53	169.92	169.53	169.55	167.49	0.02%	323
Aug 11, 2026	169.24	169.66	169.21	169.52	167.46	0.10%	626
Aug 10, 2026	169.89	170.07	169.34	169.34	167.29	-0.38%	262
Aug 7, 2026	170.47	170.47	169.81	169.98	167.92	0.04%	481
Aug 6, 2026	170.12	170.12	169.92	169.92	167.86	-0.15%	421
Aug 5, 2026	170.38	170.38	169.95	170.17	168.11	0.03%	634
Aug 4, 2026	170.43	170.43	169.56	170.12	168.06	0.30%	1,759
Aug 3, 2026	169.60	169.69	169.60	169.61	167.55	0.37%	461
Jul 31, 2026	169.45	169.47	168.98	168.98	166.93	-0.22%	1,081
Jul 30, 2026	170.08	170.08	169.16	169.36	167.31	-0.01%	399
Jul 29, 2026	170.50	170.50	169.32	169.38	167.33	-0.34%	943
Jul 28, 2026	170.55	170.55	169.66	169.96	167.90	0.19%	209
Jul 27, 2026	170.39	170.39	169.25	169.63	167.58	0.31%	58,225
Jul 24, 2026	168.82	169.12	168.82	169.11	167.06	0.36%	433
Jul 23, 2026	168.82	168.91	168.50	168.50	166.46	-0.28%	532
Jul 22, 2026	168.79	169.04	168.76	168.96	166.92	-0.09%	653
Jul 21, 2026	169.31	169.31	168.90	169.11	167.06	-0.09%	534
Jul 20, 2026	169.26	169.43	169.26	169.26	167.21	-0.11%	389
Jul 17, 2026	169.48	169.49	169.45	169.45	167.40	0.02%	341
Jul 16, 2026	169.42	169.42	169.14	169.41	167.36	-0.19%	499