ETR:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.00	48.12	46.84	47.89	47.89	2.24%	594,142
Dec 4, 2025	45.05	47.20	44.93	46.84	46.84	4.34%	891,212
Dec 3, 2025	43.81	45.27	43.80	44.89	44.89	2.23%	587,301
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
Nov 28, 2025	44.65	44.81	44.12	44.64	44.64	0.04%	301,465
Nov 27, 2025	44.00	44.92	44.00	44.62	44.62	1.13%	400,480
Nov 26, 2025	43.68	44.12	43.44	44.12	44.12	0.96%	361,584
Nov 25, 2025	43.59	43.97	43.17	43.70	43.70	-0.09%	396,587
Nov 24, 2025	43.70	44.25	43.19	43.74	43.74	1.23%	1,138,396
Nov 21, 2025	42.43	43.55	42.40	43.21	43.21	0.91%	573,440
Nov 20, 2025	44.62	44.63	42.53	42.82	42.82	-3.67%	932,738
Nov 19, 2025	44.48	44.72	43.72	44.45	44.45	0.23%	544,834
Nov 18, 2025	44.86	45.14	44.13	44.35	44.35	-2.14%	464,257
Nov 17, 2025	46.18	46.24	45.11	45.32	45.32	-1.76%	366,957
Nov 14, 2025	46.51	46.54	45.61	46.13	46.13	-1.62%	370,714
Nov 13, 2025	47.05	47.36	46.64	46.89	46.89	0.41%	287,776
Nov 12, 2025	47.41	48.21	46.70	46.70	46.70	-0.83%	449,095
Nov 11, 2025	45.42	47.50	45.14	47.09	47.09	3.22%	495,982
Nov 10, 2025	45.76	46.26	45.55	45.62	45.62	0.55%	386,607
Nov 7, 2025	46.50	46.94	45.37	45.37	45.37	-1.37%	457,371
Nov 6, 2025	46.31	46.53	45.53	46.00	46.00	0.17%	448,561
Nov 5, 2025	44.34	45.98	44.20	45.92	45.92	2.82%	645,837
Nov 4, 2025	45.51	45.74	44.48	44.66	44.66	-2.49%	599,741
Nov 3, 2025	45.70	46.63	45.62	45.80	45.80	0.77%	486,538
Oct 31, 2025	46.70	46.87	45.39	45.45	45.45	-2.34%	757,123
Oct 30, 2025	48.45	48.60	46.41	46.54	46.54	-3.28%	812,085
Oct 29, 2025	48.83	49.26	48.12	48.12	48.12	-0.95%	696,737
Oct 28, 2025	48.08	48.81	47.62	48.58	48.58	0.04%	913,183
Oct 27, 2025	48.26	49.25	47.37	48.56	48.56	2.97%	2,060,766
Oct 24, 2025	45.91	47.31	45.58	47.16	47.16	3.65%	1,737,532
Oct 23, 2025	43.27	45.50	43.22	45.50	45.50	4.62%	1,799,070
Oct 22, 2025	43.53	43.66	42.91	43.49	43.49	-0.53%	588,912
Oct 21, 2025	43.10	44.27	42.89	43.72	43.72	1.58%	819,479
Oct 20, 2025	42.39	43.04	42.06	43.04	43.04	1.77%	421,144
Oct 17, 2025	41.80	42.83	41.00	42.29	42.29	1.63%	952,834
Oct 16, 2025	41.29	42.03	41.26	41.61	41.61	1.22%	525,016
Oct 15, 2025	40.82	41.50	40.67	41.11	41.11	1.76%	494,429
Oct 14, 2025	40.80	41.14	40.28	40.40	40.40	-1.13%	641,965
Oct 13, 2025	40.86	41.59	40.84	40.86	40.86	0.29%	463,197
Oct 10, 2025	42.35	42.35	40.61	40.74	40.74	-1.90%	523,910
Oct 9, 2025	42.52	42.72	41.38	41.53	41.53	-2.49%	795,429
Oct 8, 2025	42.34	42.59	41.70	42.59	42.59	-1.34%	931,618
Oct 7, 2025	43.48	43.50	42.75	43.17	43.17	0.05%	376,014
Oct 6, 2025	43.00	43.53	42.73	43.15	43.15	1.05%	482,636
Oct 3, 2025	43.07	43.16	42.44	42.70	42.70	-0.21%	360,312
Oct 2, 2025	41.79	43.07	41.73	42.79	42.79	3.66%	732,978
Oct 1, 2025	41.08	41.84	41.03	41.28	41.28	-	571,888
Sep 30, 2025	42.13	42.20	41.15	41.28	41.28	-2.34%	736,329
Sep 29, 2025	42.72	42.97	42.11	42.27	42.27	-0.61%	704,819