ETR:YZ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	19.97	20.15	19.97	20.15	20.15	2.21%	-
Oct 7, 2026	19.83	20.27	19.72	19.72	19.72	-0.71%	-
Oct 6, 2026	19.78	19.86	19.76	19.86	19.86	-1.07%	-
Oct 5, 2026	20.02	20.07	19.80	20.07	20.07	2.87%	-
Oct 2, 2026	19.46	19.51	19.30	19.51	19.51	1.48%	-
Oct 1, 2026	18.58	19.23	18.58	19.23	19.23	2.40%	-
Sep 30, 2026	18.68	18.78	18.68	18.78	18.78	0.35%	-
Sep 29, 2026	18.79	18.79	18.50	18.71	18.71	-0.95%	100
Sep 28, 2026	18.95	19.16	18.89	18.89	18.89	-0.08%	8
Sep 25, 2026	18.97	18.97	18.91	18.91	18.91	-3.20%	-
Sep 24, 2026	19.00	19.53	19.00	19.53	19.53	1.59%	-
Sep 23, 2026	18.63	19.23	18.63	19.23	19.23	0.52%	-
Sep 22, 2026	19.22	19.22	19.00	19.13	19.13	-0.65%	-
Sep 21, 2026	19.69	19.73	19.25	19.25	19.25	-3.94%	-
Sep 18, 2026	20.03	20.04	19.97	20.04	20.04	-	-
Sep 17, 2026	19.50	20.04	19.50	20.04	20.04	0.33%	-
Sep 16, 2026	21.03	21.03	19.98	19.98	19.98	-4.52%	-
Sep 14, 2026	20.96	21.11	20.96	21.06	20.92	3.79%	20
Sep 11, 2026	20.36	20.36	20.29	20.29	20.16	-0.78%	-
Sep 10, 2026	20.21	20.45	20.21	20.45	20.32	0.34%	-
Sep 9, 2026	20.52	20.52	20.38	20.38	20.25	-0.20%	-
Sep 8, 2026	20.10	20.42	20.10	20.42	20.29	1.04%	-
Sep 7, 2026	20.21	20.21	20.21	20.21	20.08	0.30%	-
Sep 4, 2026	20.15	20.15	20.15	20.15	20.02	-1.61%	-
Sep 3, 2026	20.48	20.48	20.48	20.48	20.35	-0.10%	-
Sep 2, 2026	20.50	20.50	20.50	20.50	20.37	0.99%	-
Sep 1, 2026	20.30	20.30	20.30	20.30	20.17	2.40%	-
Aug 31, 2026	19.63	19.83	19.63	19.83	19.69	1.02%	125
Aug 28, 2026	19.63	19.63	19.63	19.63	19.50	0.44%	-
Aug 27, 2026	19.54	19.54	19.54	19.54	19.41	-0.71%	-
Aug 26, 2026	19.68	19.68	19.68	19.68	19.55	-1.45%	-
Aug 25, 2026	19.97	19.97	19.97	19.97	19.84	0.33%	-
Aug 24, 2026	19.91	19.91	19.91	19.91	19.77	2.16%	-
Aug 19, 2026	19.49	19.49	19.49	19.49	19.36	4.56%	-
Aug 17, 2026	18.64	18.64	18.64	18.64	18.51	0.38%	-
Aug 14, 2026	18.57	18.57	18.57	18.57	18.44	1.17%	-
Aug 13, 2026	18.35	18.35	18.35	18.35	18.23	-1.34%	-
Aug 12, 2026	18.60	18.60	18.60	18.60	18.48	-0.45%	-
Aug 11, 2026	18.69	18.69	18.69	18.69	18.56	3.20%	-
Aug 10, 2026	18.00	18.11	18.00	18.11	17.99	3.61%	50
Aug 7, 2026	17.48	17.48	17.48	17.48	17.36	-0.74%	-
Aug 6, 2026	17.61	17.61	17.61	17.61	17.49	1.76%	-
Aug 5, 2026	17.30	17.30	17.30	17.30	17.19	-3.19%	-
Aug 4, 2026	17.87	17.87	17.87	17.87	17.75	-1.73%	-
Aug 3, 2026	18.19	18.19	18.19	18.19	18.07	-0.66%	-
Jul 31, 2026	18.27	18.31	18.27	18.31	18.18	-3.96%	45
Jul 30, 2026	18.00	19.06	18.00	19.06	18.93	5.19%	110
Jul 29, 2026	18.05	18.12	18.05	18.12	18.00	3.93%	299
Jul 28, 2026	17.44	17.44	17.44	17.44	17.32	-7.19%	-
Jul 24, 2026	18.79	18.79	18.79	18.79	18.66	11.35%	-