ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.51	41.26	40.51	40.82	40.82	0.34%	299,213
Apr 27, 2026	41.00	41.11	40.54	40.68	40.68	-1.05%	310,207
Apr 24, 2026	41.37	41.73	40.94	41.11	41.11	-1.91%	473,634
Apr 23, 2026	41.49	42.24	41.39	41.91	41.91	0.46%	272,459
Apr 22, 2026	42.30	42.61	41.63	41.72	41.72	-1.18%	382,497
Apr 21, 2026	42.68	43.00	42.22	42.22	42.22	-0.94%	341,260
Apr 20, 2026	42.60	43.08	42.14	42.62	42.62	-1.91%	400,455
Apr 17, 2026	41.90	43.71	41.85	43.45	43.45	3.21%	591,924
Apr 16, 2026	42.55	43.16	42.10	42.10	42.10	-2.09%	783,022
Apr 15, 2026	43.33	43.68	42.88	43.00	43.00	-0.67%	595,841
Apr 14, 2026	42.32	43.54	42.28	43.29	43.29	4.34%	1,534,189
Apr 13, 2026	40.40	41.76	40.27	41.49	41.49	1.37%	617,996
Apr 10, 2026	40.25	41.46	39.67	40.93	40.93	1.59%	1,050,122
Apr 9, 2026	40.80	41.10	40.05	40.29	40.29	-1.08%	455,107
Apr 8, 2026	41.00	41.65	40.52	40.73	40.73	2.70%	974,631
Apr 7, 2026	39.80	40.68	39.17	39.66	39.66	0.28%	487,681
Apr 2, 2026	39.00	39.80	38.67	39.55	39.55	-0.20%	384,379
Apr 1, 2026	39.51	40.13	39.03	39.63	39.63	2.32%	620,586
Mar 31, 2026	38.01	38.73	37.96	38.73	38.73	1.87%	554,011
Mar 30, 2026	37.39	38.09	37.17	38.02	38.02	1.01%	449,172
Mar 27, 2026	38.00	38.06	37.58	37.64	37.64	-0.05%	445,176
Mar 26, 2026	37.30	37.92	36.83	37.66	37.66	0.88%	543,169
Mar 25, 2026	37.96	38.02	37.33	37.33	37.33	0.19%	494,627
Mar 24, 2026	37.47	37.64	36.84	37.26	37.26	-0.13%	564,257
Mar 23, 2026	36.00	38.05	35.62	37.31	37.31	2.75%	907,376
Mar 20, 2026	37.00	37.19	36.17	36.31	36.31	-0.41%	1,801,557
Mar 19, 2026	36.80	36.89	36.24	36.46	36.46	-1.94%	804,198
Mar 18, 2026	37.09	37.52	36.72	37.18	37.18	0.08%	1,028,704
Mar 17, 2026	36.71	37.71	36.70	37.15	37.15	1.39%	602,130
Mar 16, 2026	37.20	37.26	36.55	36.64	36.64	-1.77%	603,843
Mar 13, 2026	37.20	37.49	36.22	37.30	37.30	-1.66%	763,634
Mar 12, 2026	37.23	38.23	36.48	37.93	37.93	1.23%	871,407
Mar 11, 2026	38.20	38.69	37.20	37.47	37.47	-1.16%	949,151
Mar 10, 2026	37.67	37.91	36.95	37.91	37.91	4.01%	997,277
Mar 9, 2026	37.60	37.60	36.45	36.45	36.45	-3.70%	860,654
Mar 6, 2026	39.04	39.09	37.64	37.85	37.85	-2.04%	825,807
Mar 5, 2026	39.22	39.71	38.54	38.64	38.64	-1.70%	642,764
Mar 4, 2026	38.95	39.59	38.55	39.31	39.31	1.37%	603,793
Mar 3, 2026	39.80	39.93	38.43	38.78	38.78	-3.70%	988,539
Mar 2, 2026	40.27	40.41	39.73	40.27	40.27	-2.71%	754,866
Feb 27, 2026	41.32	41.56	41.00	41.39	41.39	0.02%	650,762
Feb 26, 2026	41.10	41.89	41.00	41.38	41.38	0.15%	461,811
Feb 25, 2026	41.49	41.85	41.03	41.32	41.32	-0.55%	411,009
Feb 24, 2026	41.20	42.23	41.18	41.55	41.55	0.92%	712,462
Feb 23, 2026	42.17	42.36	40.96	41.17	41.17	-2.76%	761,734
Feb 20, 2026	41.40	43.05	41.40	42.34	42.34	1.53%	893,498
Feb 19, 2026	42.00	42.40	41.13	41.70	41.70	-1.40%	402,139
Feb 18, 2026	41.80	42.34	41.53	42.29	42.29	1.63%	317,243
Feb 17, 2026	41.68	42.13	41.42	41.61	41.61	-0.14%	249,051
Feb 16, 2026	41.74	41.91	41.34	41.67	41.67	-0.31%	260,783
Feb 13, 2026	41.10	42.15	40.89	41.80	41.80	1.55%	523,974
Feb 12, 2026	41.00	41.50	40.75	41.16	41.16	-0.05%	544,727
Feb 11, 2026	40.81	41.50	40.48	41.18	41.18	1.01%	489,460
Feb 10, 2026	39.77	41.11	39.77	40.77	40.77	3.14%	1,051,435
Feb 9, 2026	39.71	40.03	39.45	39.53	39.53	-0.38%	668,430
Feb 6, 2026	40.48	40.51	39.15	39.68	39.68	-2.53%	1,377,642
Feb 5, 2026	41.17	41.20	39.99	40.71	40.71	-1.21%	992,430
Feb 4, 2026	40.27	41.59	40.14	41.21	41.21	3.54%	756,856
Feb 3, 2026	41.00	41.19	39.80	39.80	39.80	-2.43%	1,094,376
Feb 2, 2026	41.01	41.47	40.76	40.79	40.79	-1.02%	664,202
Jan 30, 2026	41.00	41.58	40.87	41.21	41.21	-0.17%	540,304
Jan 29, 2026	41.30	41.74	40.96	41.28	41.28	0.44%	454,142
Jan 28, 2026	41.66	41.86	41.04	41.10	41.10	-2.10%	814,432
Jan 27, 2026	42.50	42.50	41.77	41.98	41.98	-0.62%	481,187
Jan 26, 2026	42.22	43.22	42.09	42.24	42.24	-0.19%	404,577
Jan 23, 2026	42.09	42.56	41.75	42.32	42.32	-0.56%	477,311
Jan 22, 2026	43.05	43.30	41.92	42.56	42.56	2.46%	629,379
Jan 21, 2026	41.24	42.06	41.10	41.54	41.54	0.19%	669,128
Jan 20, 2026	40.83	41.54	40.48	41.46	41.46	0.93%	956,825
Jan 19, 2026	40.83	41.19	40.14	41.08	41.08	-2.68%	1,202,679
Jan 16, 2026	42.76	42.99	42.03	42.21	42.21	-1.08%	893,739
Jan 15, 2026	43.40	43.58	42.45	42.67	42.67	-2.13%	644,139
Jan 14, 2026	43.42	44.51	43.13	43.60	43.60	0.51%	664,546
Jan 13, 2026	44.34	44.57	43.38	43.38	43.38	-2.17%	872,022
Jan 12, 2026	47.24	47.36	43.84	44.34	44.34	-6.00%	1,511,047
Jan 9, 2026	46.50	48.79	46.50	47.17	47.17	0.53%	799,348
Jan 8, 2026	46.36	47.06	45.21	46.92	46.92	0.92%	516,722
Jan 7, 2026	46.67	46.79	46.01	46.49	46.49	-0.04%	332,272
Jan 6, 2026	46.89	47.08	46.01	46.51	46.51	-0.62%	286,856
Jan 5, 2026	47.60	48.44	46.78	46.80	46.80	-1.68%	469,927
Jan 2, 2026	45.96	47.60	45.67	47.60	47.60	4.34%	547,731
Dec 30, 2025	45.50	45.96	45.32	45.62	45.62	0.24%	264,693
Dec 29, 2025	45.00	46.02	45.00	45.51	45.51	0.44%	372,133
Dec 23, 2025	45.44	45.73	45.13	45.31	45.31	-0.46%	227,246
Dec 22, 2025	45.66	45.83	45.26	45.52	45.52	-0.48%	383,735
Dec 19, 2025	45.75	46.09	45.61	45.74	45.74	-0.50%	873,820
Dec 18, 2025	45.50	46.21	45.28	45.97	45.97	0.26%	576,057
Dec 17, 2025	46.12	46.35	45.62	45.85	45.85	-0.54%	467,762
Dec 16, 2025	46.00	46.62	45.42	46.10	46.10	-0.43%	538,473
Dec 15, 2025	46.91	46.96	45.95	46.30	46.30	-1.28%	517,247
Dec 12, 2025	46.30	47.56	46.30	46.90	46.90	1.32%	556,819
Dec 11, 2025	46.00	46.46	45.05	46.29	46.29	0.72%	626,471
Dec 10, 2025	46.63	47.06	45.60	45.96	45.96	-2.19%	452,552
Dec 9, 2025	47.79	47.84	46.44	46.99	46.99	-1.05%	498,348
Dec 8, 2025	47.50	47.89	47.24	47.49	47.49	-0.84%	421,498
Dec 5, 2025	47.00	48.12	46.84	47.89	47.89	2.24%	594,182
Dec 4, 2025	45.05	47.20	44.93	46.84	46.84	4.34%	893,247
Dec 3, 2025	43.81	45.27	43.80	44.89	44.89	2.23%	587,841
Dec 2, 2025	44.08	44.72	43.81	43.91	43.91	-0.45%	324,446
Dec 1, 2025	44.56	44.91	43.77	44.11	44.11	-1.19%	673,548