ETR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 105.68 | 0.80 | 0.76% | 105.00 | 105.795 | 104.785 | 1,004,139 |
Mar 27 2024 | 104.88 | 2.53 | 2.47% | 102.86 | 104.91 | 102.60 | 1,669,071 |
Mar 26 2024 | 102.35 | -0.74 | -0.72% | 103.02 | 103.34 | 102.15 | 1,021,690 |
Mar 25 2024 | 103.09 | -0.08 | -0.08% | 103.35 | 103.56 | 102.76 | 1,269,541 |
Mar 22 2024 | 103.17 | -0.20 | -0.19% | 103.98 | 104.095 | 102.91 | 924,587 |
Mar 21 2024 | 103.37 | 0.35 | 0.34% | 103.22 | 104.18 | 103.05 | 1,285,617 |
Mar 20 2024 | 103.02 | -0.22 | -0.21% | 103.03 | 103.99 | 102.61 | 1,227,087 |
Mar 19 2024 | 103.24 | 0.63 | 0.61% | 102.89 | 103.60 | 102.45 | 1,327,640 |
Mar 18 2024 | 102.61 | 0.65 | 0.64% | 102.25 | 102.79 | 101.64 | 1,455,363 |
Mar 15 2024 | 101.96 | -0.53 | -0.52% | 101.85 | 103.11 | 101.61 | 2,643,802 |
Mar 14 2024 | 102.49 | -0.50 | -0.49% | 101.23 | 102.50 | 101.11 | 1,705,450 |
Mar 13 2024 | 102.99 | 0.22 | 0.21% | 103.11 | 103.89 | 102.81 | 1,017,263 |
Mar 12 2024 | 102.77 | -0.59 | -0.57% | 103.36 | 103.39 | 101.92 | 1,124,592 |
Mar 11 2024 | 103.36 | 0.01 | 0.01% | 103.13 | 104.245 | 102.845 | 1,045,614 |
Mar 08 2024 | 103.35 | 0.51 | 0.50% | 102.98 | 103.57 | 102.39 | 1,242,933 |
Mar 07 2024 | 102.84 | 0.14 | 0.14% | 103.73 | 103.97 | 102.675 | 1,470,820 |
Mar 06 2024 | 102.70 | 0.66 | 0.65% | 102.72 | 103.25 | 102.05 | 1,110,543 |
Mar 05 2024 | 102.04 | 0.02 | 0.02% | 102.51 | 103.92 | 101.64 | 1,295,934 |
Mar 04 2024 | 102.02 | 1.55 | 1.54% | 100.00 | 102.38 | 99.84 | 1,081,724 |
Mar 01 2024 | 100.47 | -1.10 | -1.08% | 101.26 | 101.29 | 99.60 | 1,436,764 |
Feb 29 2024 | 101.57 | 1.00 | 0.99% | 101.14 | 101.81 | 100.585 | 1,387,006 |
Feb 28 2024 | 100.57 | -0.20 | -0.20% | 100.71 | 100.92 | 100.0875 | 798,133 |
Feb 27 2024 | 100.77 | 0.82 | 0.82% | 100.58 | 100.84 | 99.96 | 875,108 |
Feb 26 2024 | 99.95 | -2.55 | -2.49% | 102.23 | 102.265 | 99.79 | 1,537,712 |
Feb 23 2024 | 102.50 | 0.98 | 0.97% | 102.00 | 103.09 | 101.57 | 2,042,999 |
Feb 22 2024 | 101.52 | 0.26 | 0.26% | 100.29 | 101.56 | 99.82 | 1,899,538 |
Feb 21 2024 | 101.26 | 1.25 | 1.25% | 100.71 | 101.69 | 100.14 | 1,556,225 |
Feb 20 2024 | 100.01 | -0.14 | -0.14% | 100.19 | 101.09 | 99.755 | 1,257,095 |
Feb 16 2024 | 100.15 | 0.15 | 0.15% | 99.35 | 100.77 | 99.00 | 1,576,332 |
Feb 15 2024 | 100.00 | 1.92 | 1.96% | 98.40 | 100.05 | 97.86 | 1,257,089 |
Feb 14 2024 | 98.08 | -0.17 | -0.17% | 98.46 | 98.87 | 97.61 | 1,028,352 |
Feb 13 2024 | 98.25 | -0.80 | -0.81% | 98.52 | 98.99 | 96.15 | 1,932,930 |
Feb 12 2024 | 99.05 | 1.10 | 1.12% | 98.05 | 99.355 | 97.54 | 1,347,244 |
Feb 09 2024 | 97.95 | 0.55 | 0.56% | 97.07 | 98.03 | 96.80 | 948,143 |
Feb 08 2024 | 97.40 | -1.36 | -1.38% | 97.49 | 97.76 | 96.24 | 1,601,572 |
Feb 07 2024 | 98.76 | -0.69 | -0.69% | 99.81 | 100.05 | 98.60 | 1,517,053 |
Feb 06 2024 | 99.45 | -0.15 | -0.15% | 99.38 | 99.83 | 98.70 | 2,229,863 |
Feb 05 2024 | 99.60 | -0.99 | -0.98% | 99.60 | 100.33 | 98.80 | 1,789,525 |
Feb 02 2024 | 100.59 | -1.40 | -1.37% | 101.01 | 101.56 | 99.25 | 1,648,379 |
Feb 01 2024 | 101.99 | 2.23 | 2.24% | 99.76 | 102.08 | 98.75 | 930,619 |
Jan 31 2024 | 99.76 | -0.49 | -0.49% | 100.77 | 101.09 | 99.125 | 2,715,193 |
Jan 30 2024 | 100.25 | 0.51 | 0.51% | 99.74 | 100.70 | 98.96 | 1,393,985 |
Jan 29 2024 | 99.74 | 0.43 | 0.43% | 99.38 | 100.12 | 98.77 | 1,130,300 |
Jan 26 2024 | 99.31 | 0.23 | 0.23% | 99.22 | 99.87 | 98.87 | 1,114,704 |
Jan 25 2024 | 99.08 | 1.88 | 1.93% | 98.93 | 99.3199 | 97.56 | 1,290,838 |
Jan 24 2024 | 97.20 | -1.13 | -1.15% | 99.04 | 99.25 | 97.10 | 2,014,437 |
Jan 23 2024 | 98.33 | -0.01 | -0.01% | 98.44 | 98.795 | 97.49 | 1,122,481 |
Jan 22 2024 | 98.34 | -0.74 | -0.75% | 99.07 | 99.71 | 97.82 | 1,322,089 |
Jan 19 2024 | 99.08 | 0.22 | 0.22% | 99.20 | 99.43 | 98.40 | 1,420,219 |
Jan 18 2024 | 98.86 | -1.85 | -1.84% | 100.00 | 100.231 | 98.76 | 1,217,968 |
Jan 17 2024 | 100.71 | -2.25 | -2.19% | 102.32 | 102.72 | 99.45 | 1,928,086 |
Jan 16 2024 | 102.96 | -0.17 | -0.16% | 102.80 | 103.715 | 102.11 | 1,461,299 |
Jan 12 2024 | 103.13 | 0.66 | 0.64% | 103.12 | 103.445 | 102.72 | 972,064 |
Jan 11 2024 | 102.47 | -2.07 | -1.98% | 104.28 | 104.37 | 101.93 | 1,129,399 |
Jan 10 2024 | 104.54 | 0.17 | 0.16% | 104.37 | 104.905 | 103.875 | 766,510 |
Jan 09 2024 | 104.37 | -0.31 | -0.30% | 104.07 | 104.78 | 103.69 | 885,234 |
Jan 08 2024 | 104.68 | 0.74 | 0.71% | 103.95 | 104.72 | 103.5278 | 1,030,635 |
Jan 05 2024 | 103.94 | 0.90 | 0.87% | 102.79 | 104.14 | 102.625 | 1,070,475 |
Jan 04 2024 | 103.04 | -0.03 | -0.03% | 103.42 | 104.42 | 102.76 | 1,240,123 |
Jan 03 2024 | 103.07 | 0.43 | 0.42% | 102.73 | 103.21 | 101.99 | 1,257,688 |
Jan 02 2024 | 102.64 | 1.45 | 1.43% | 100.61 | 102.67 | 100.50 | 1,076,759 |