ETR:Y6G0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	22.73	22.73	21.89	21.89	21.89	-8.26%	7,102
Oct 6, 2026	23.82	24.07	23.71	23.86	23.86	-0.17%	7,137
Oct 5, 2026	24.00	24.31	23.68	23.90	23.90	1.53%	5,952
Oct 2, 2026	24.19	24.98	23.54	23.54	23.54	-0.11%	14,781
Oct 1, 2026	23.75	24.19	23.38	23.56	23.56	0.28%	18,314
Sep 30, 2026	23.38	24.31	23.33	23.50	23.50	0.41%	8,505
Sep 29, 2026	23.97	24.46	23.33	23.40	23.40	-2.19%	7,489
Sep 28, 2026	23.69	24.42	23.43	23.93	23.93	-0.29%	4,329
Sep 25, 2026	24.52	25.13	24.00	24.00	24.00	-1.80%	809
Sep 24, 2026	24.10	24.80	23.62	24.44	24.44	0.02%	8,103
Sep 23, 2026	25.31	25.31	24.30	24.43	24.43	-0.71%	4,512
Sep 22, 2026	24.05	24.61	24.02	24.61	24.61	3.04%	4,862
Sep 21, 2026	23.18	24.38	22.98	23.88	23.88	6.89%	12,340
Sep 18, 2026	21.42	22.55	21.36	22.34	22.34	7.69%	10,596
Sep 17, 2026	20.45	20.85	20.28	20.75	20.75	5.09%	5,075
Sep 16, 2026	20.31	20.57	19.74	19.74	19.74	-6.78%	7,312
Sep 15, 2026	21.54	21.54	20.63	21.18	21.18	-2.26%	7,135
Sep 14, 2026	21.52	22.09	21.49	21.67	21.67	-3.63%	10,083
Sep 11, 2026	20.90	22.66	20.65	22.48	22.48	7.28%	7,312
Sep 10, 2026	20.91	21.04	20.25	20.96	20.96	-0.69%	3,107
Sep 9, 2026	21.64	21.89	21.03	21.10	21.10	-1.86%	2,929
Sep 8, 2026	21.40	21.62	21.33	21.50	21.50	2.55%	4,551
Sep 7, 2026	21.57	22.12	20.97	20.97	20.97	-3.16%	30,988
Sep 4, 2026	22.56	22.57	21.15	21.65	21.65	-3.05%	14,990
Sep 3, 2026	20.10	22.33	19.99	22.33	22.33	12.02%	9,412
Sep 2, 2026	20.23	20.31	19.60	19.93	19.93	-4.23%	9,170
Sep 1, 2026	21.75	21.82	20.48	20.82	20.82	0.36%	6,284
Aug 31, 2026	20.85	20.86	20.52	20.74	20.74	-4.42%	6,185
Aug 28, 2026	22.06	22.15	21.31	21.70	21.70	-3.15%	12,731
Aug 27, 2026	21.98	22.68	21.84	22.41	22.41	5.88%	7,731
Aug 26, 2026	21.32	21.51	20.98	21.16	21.16	-3.66%	4,054
Aug 25, 2026	21.46	21.98	20.42	21.97	21.97	3.03%	15,178
Aug 24, 2026	19.66	21.39	19.48	21.32	21.32	9.05%	12,196
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