ETR:Y6G0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.02	19.68	18.87	19.55	19.55	7.10%	18,411
Aug 20, 2026	18.57	18.90	17.78	18.25	18.25	3.65%	14,823
Aug 19, 2026	15.84	17.68	15.78	17.61	17.61	8.82%	10,351
Aug 18, 2026	16.03	16.23	15.94	16.18	16.18	0.21%	1,442
Aug 17, 2026	15.79	16.23	15.62	16.15	16.15	6.49%	5,013
Aug 14, 2026	15.70	15.70	15.04	15.17	15.17	-2.72%	7,428
Aug 13, 2026	15.60	15.84	15.49	15.59	15.59	-0.09%	1,059
Aug 12, 2026	15.84	15.95	15.60	15.60	15.60	0.66%	8,119
Aug 11, 2026	15.62	15.93	15.50	15.50	15.50	-1.74%	7,757
Aug 10, 2026	16.38	16.38	15.74	15.78	15.78	-2.28%	3,649
Aug 7, 2026	15.88	16.63	15.82	16.14	16.14	0.64%	17,601
Aug 6, 2026	15.92	16.04	15.58	16.04	16.04	3.89%	4,404
Aug 5, 2026	15.57	15.75	15.40	15.44	15.44	1.81%	4,268
Aug 4, 2026	15.19	15.29	15.16	15.17	15.17	1.35%	5,464
Aug 3, 2026	14.59	15.04	14.51	14.97	14.97	2.55%	5,426
Jul 31, 2026	15.37	15.43	14.59	14.59	14.59	-4.20%	2,080
Jul 30, 2026	14.75	15.29	14.72	15.23	15.23	1.52%	7,608
Jul 29, 2026	15.34	15.34	15.01	15.01	15.01	1.09%	1,327
Jul 28, 2026	15.01	15.14	14.44	14.84	14.84	-3.06%	3,089
Jul 27, 2026	14.74	15.56	14.61	15.31	15.31	9.01%	6,952
Jul 24, 2026	14.84	14.84	14.05	14.05	14.05	-8.69%	2,693
Jul 23, 2026	15.39	15.42	15.11	15.38	15.38	-1.45%	6,197
Jul 22, 2026	14.98	15.69	14.78	15.61	15.61	4.91%	9,473
Jul 21, 2026	14.89	14.95	14.71	14.88	14.88	3.91%	3,749
Jul 20, 2026	13.85	14.41	13.74	14.32	14.32	8.93%	7,808
Jul 17, 2026	13.05	13.27	12.94	13.14	13.14	-4.00%	5,492
Jul 16, 2026	13.68	13.69	13.27	13.69	13.69	-3.48%	605
Jul 15, 2026	14.60	14.60	14.18	14.19	14.19	0.24%	7,784
Jul 14, 2026	12.80	14.18	12.80	14.15	14.15	9.65%	9,387
Jul 13, 2026	12.85	12.97	12.62	12.91	12.91	-2.58%	17,722
Jul 10, 2026	13.08	13.45	13.08	13.25	13.25	2.70%	2,871
Jul 9, 2026	13.16	13.16	12.76	12.90	12.90	3.50%	2,826
Jul 8, 2026	12.86	12.90	12.46	12.46	12.46	-6.34%	9,345
Jul 7, 2026	13.52	13.70	13.10	13.31	13.31	-0.70%	4,548
Jul 6, 2026	13.39	13.44	12.56	13.40	13.40	4.34%	6,736
Jul 3, 2026	12.84	12.84	12.84	12.84	12.84	-	393
Jul 2, 2026	12.81	13.25	12.73	12.84	12.84	0.91%	9,276
Jul 1, 2026	11.61	12.73	11.61	12.73	12.73	11.36%	6,976
Jun 30, 2026	11.96	11.96	11.22	11.43	11.43	-1.77%	5,469
Jun 29, 2026	11.97	12.11	11.44	11.64	11.64	-3.34%	9,211
Jun 26, 2026	11.85	12.04	11.37	12.04	12.04	1.78%	2,285
Jun 25, 2026	12.86	12.86	11.73	11.83	11.83	-8.25%	4,134
Jun 24, 2026	13.46	13.46	12.89	12.89	12.89	-3.50%	27,677
Jun 23, 2026	13.59	13.59	13.28	13.36	13.36	-5.81%	4,148
Jun 22, 2026	14.15	14.89	14.15	14.18	14.18	3.91%	6,967
Jun 19, 2026	13.65	13.65	13.65	13.65	13.65	-0.06%	35
Jun 18, 2026	13.93	14.00	13.65	13.66	13.66	-3.40%	6,409
Jun 17, 2026	14.15	14.15	13.86	14.14	14.14	-0.76%	3,345
Jun 16, 2026	14.64	14.91	14.13	14.25	14.25	-5.01%	13,523
Jun 15, 2026	14.57	15.01	14.55	15.00	15.00	3.52%	6,688