ETR:0Q3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.64	0.64	0.62	0.62	-	-2.30%	31,201
Jun 5, 2026	0.62	0.68	0.62	0.63	0.63	-5.69%	32,636
Jun 4, 2026	0.61	0.69	0.61	0.67	0.67	5.75%	48,651
Jun 3, 2026	0.66	0.66	0.63	0.64	0.64	-2.88%	93,424
Jun 2, 2026	0.65	0.67	0.65	0.66	0.66	-2.05%	102,438
Jun 1, 2026	0.69	0.69	0.66	0.67	0.67	-2.51%	17,496
May 29, 2026	0.70	0.72	0.68	0.69	0.69	-	251,461
May 28, 2026	0.66	0.69	0.65	0.69	0.69	2.86%	52,269
May 27, 2026	0.64	0.67	0.64	0.67	0.67	0.71%	42,293
May 26, 2026	0.67	0.68	0.65	0.66	0.66	-4.54%	32,460
May 25, 2026	0.63	0.69	0.63	0.69	0.69	3.01%	21,118
May 22, 2026	0.67	0.70	0.66	0.67	0.67	4.05%	90,825
May 21, 2026	0.67	0.67	0.65	0.65	0.65	-2.78%	50,153
May 20, 2026	0.65	0.67	0.64	0.67	0.67	6.22%	50,104
May 19, 2026	0.66	0.66	0.62	0.63	0.63	-2.53%	86,109
May 18, 2026	0.68	0.69	0.64	0.64	0.64	-7.05%	131,271
May 15, 2026	0.66	0.71	0.66	0.69	0.69	4.09%	126,042
May 14, 2026	0.68	0.68	0.65	0.66	0.66	-1.23%	31,872
May 13, 2026	0.64	0.69	0.64	0.67	0.67	2.43%	26,746
May 12, 2026	0.68	0.69	0.66	0.66	0.66	-7.03%	50,609
May 11, 2026	0.69	0.72	0.67	0.71	0.71	-3.02%	92,336
May 8, 2026	0.73	0.78	0.73	0.73	0.73	-3.62%	224,176
May 7, 2026	0.80	0.80	0.75	0.76	0.76	-6.74%	327,347
May 6, 2026	0.79	0.84	0.79	0.81	0.81	0.67%	150,086
May 5, 2026	0.81	0.82	0.78	0.81	0.81	0.27%	88,658
May 4, 2026	0.79	0.86	0.79	0.80	0.80	1.01%	171,898
Apr 30, 2026	0.68	0.83	0.67	0.80	0.80	11.31%	297,693
Apr 29, 2026	0.76	0.76	0.71	0.71	0.71	-6.45%	28,690
Apr 28, 2026	0.79	0.79	0.76	0.76	0.76	-3.78%	205,854
Apr 27, 2026	0.75	0.80	0.73	0.79	0.79	-2.20%	151,011
Apr 24, 2026	0.82	0.87	0.78	0.81	0.81	-6.83%	204,416
Apr 23, 2026	0.96	0.97	0.85	0.87	0.87	-10.35%	385,736
Apr 22, 2026	0.88	1.07	0.88	0.97	0.97	-0.31%	721,980
Apr 21, 2026	1.14	1.30	0.94	0.97	0.97	28.23%	1,811,828
Apr 20, 2026	0.69	0.76	0.67	0.76	0.76	-0.13%	171,572
Apr 17, 2026	0.68	0.83	0.68	0.76	0.76	12.69%	816,381
Apr 16, 2026	0.65	0.68	0.63	0.68	0.68	5.99%	289,702
Apr 15, 2026	0.60	0.64	0.60	0.64	0.64	5.20%	327,632
Apr 14, 2026	0.56	0.61	0.56	0.61	0.61	11.71%	173,727
Apr 13, 2026	0.49	0.55	0.49	0.54	0.54	7.75%	160,428
Apr 10, 2026	0.51	0.52	0.50	0.50	0.50	-0.20%	80,612
Apr 9, 2026	0.51	0.51	0.50	0.50	0.50	-2.38%	71,022
Apr 8, 2026	0.52	0.54	0.51	0.52	0.52	3.22%	226,036
Apr 7, 2026	0.53	0.53	0.50	0.50	0.50	-4.17%	46,507
Apr 2, 2026	0.53	0.54	0.51	0.52	0.52	-1.77%	158,850
Apr 1, 2026	0.55	0.58	0.53	0.53	0.53	-10.56%	414,679
Mar 31, 2026	0.56	0.61	0.54	0.59	0.59	11.35%	138,655
Mar 30, 2026	0.55	0.57	0.53	0.53	0.53	-6.71%	91,365
Mar 27, 2026	0.58	0.58	0.55	0.57	0.57	-2.79%	137,924
Mar 26, 2026	0.60	0.60	0.58	0.59	0.59	-0.41%	126,913