ETAEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	15.56	15.56	15.56	15.56	15.56	-0.38%
May 18, 2026	15.62	15.62	15.62	15.62	15.62	-1.58%
May 15, 2026	15.87	15.87	15.87	15.87	15.87	-2.70%
May 14, 2026	16.31	16.31	16.31	16.31	16.31	1.30%
May 13, 2026	16.10	16.10	16.10	16.10	16.10	0.75%
May 12, 2026	15.98	15.98	15.98	15.98	15.98	-0.81%
May 11, 2026	16.11	16.11	16.11	16.11	16.11	1.19%
May 8, 2026	15.92	15.92	15.92	15.92	15.92	2.12%
May 7, 2026	15.59	15.59	15.59	15.59	15.59	1.90%
May 6, 2026	15.30	15.30	15.30	15.30	15.30	2.14%
May 5, 2026	14.98	14.98	14.98	14.98	14.98	0.13%
May 4, 2026	14.96	14.96	14.96	14.96	14.96	0.67%
May 1, 2026	14.86	14.86	14.86	14.86	14.86	1.09%
Apr 30, 2026	14.70	14.70	14.70	14.70	14.70	1.73%
Apr 29, 2026	14.45	14.45	14.45	14.45	14.45	0.14%
Apr 28, 2026	14.43	14.43	14.43	14.43	14.43	-2.43%
Apr 27, 2026	14.79	14.79	14.79	14.79	14.79	-0.27%
Apr 24, 2026	14.83	14.83	14.83	14.83	14.83	1.99%
Apr 23, 2026	14.54	14.54	14.54	14.54	14.54	-1.36%
Apr 22, 2026	14.74	14.74	14.74	14.74	14.74	1.80%
Apr 21, 2026	14.48	14.48	14.48	14.48	14.48	-0.62%
Apr 20, 2026	14.57	14.57	14.57	14.57	14.57	0.69%
Apr 17, 2026	14.47	14.47	14.47	14.47	14.47	2.26%
Apr 16, 2026	14.15	14.15	14.15	14.15	14.15	0.35%
Apr 15, 2026	14.10	14.10	14.10	14.10	14.10	0.86%
Apr 14, 2026	13.98	13.98	13.98	13.98	13.98	2.27%
Apr 13, 2026	13.67	13.67	13.67	13.67	13.67	2.47%
Apr 10, 2026	13.34	13.34	13.34	13.34	13.34	-0.22%
Apr 9, 2026	13.37	13.37	13.37	13.37	13.37	-1.47%
Apr 8, 2026	13.57	13.57	13.57	13.57	13.57	3.83%
Apr 7, 2026	13.07	13.07	13.07	13.07	13.07	0.54%
Apr 6, 2026	13.00	13.00	13.00	13.00	13.00	0.23%
Apr 2, 2026	12.97	12.97	12.97	12.97	12.97	0.46%
Apr 1, 2026	12.91	12.91	12.91	12.91	12.91	1.25%
Mar 31, 2026	12.75	12.75	12.75	12.75	12.75	4.77%
Mar 30, 2026	12.17	12.17	12.17	12.17	12.17	-2.41%
Mar 27, 2026	12.47	12.47	12.47	12.47	12.47	-2.50%
Mar 26, 2026	12.79	12.79	12.79	12.79	12.79	-3.47%
Mar 25, 2026	13.25	13.25	13.25	13.25	13.25	0.38%
Mar 24, 2026	13.20	13.20	13.20	13.20	13.20	-0.15%
Mar 23, 2026	13.22	13.22	13.22	13.22	13.22	1.85%
Mar 20, 2026	12.98	12.98	12.98	12.98	12.98	-3.28%
Mar 19, 2026	13.42	13.42	13.42	13.42	13.42	0.83%
Mar 18, 2026	13.31	13.31	13.31	13.31	13.31	-0.30%
Mar 17, 2026	13.35	13.35	13.35	13.35	13.35	1.37%
Mar 16, 2026	13.17	13.17	13.17	13.17	13.17	1.54%
Mar 13, 2026	12.97	12.97	12.97	12.97	12.97	-0.31%
Mar 12, 2026	13.01	13.01	13.01	13.01	13.01	-3.84%
Mar 11, 2026	13.53	13.53	13.53	13.53	13.53	-0.15%
Mar 10, 2026	13.55	13.55	13.55	13.55	13.55	-0.59%