ETR:2U3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.20	65.20	63.94	64.26	64.26	-1.65%	1,026
Mar 26, 2026	64.86	66.00	64.84	65.34	65.34	0.65%	1,213
Mar 25, 2026	64.30	64.92	64.00	64.92	64.92	4.17%	1,705
Mar 23, 2026	62.88	62.88	62.08	62.32	62.32	-2.90%	687
Mar 20, 2026	64.58	64.94	64.12	64.18	64.18	-1.50%	1,400
Mar 19, 2026	65.28	65.60	65.08	65.16	65.16	-1.21%	1,935
Mar 18, 2026	67.70	67.74	65.96	65.96	65.96	-2.40%	1,781
Mar 17, 2026	67.10	67.60	66.68	67.58	67.58	-0.09%	809
Mar 16, 2026	66.78	68.14	66.66	67.64	67.64	0.48%	464
Mar 13, 2026	67.48	68.02	67.32	67.32	67.32	-1.43%	2,151
Mar 12, 2026	69.42	69.52	68.12	68.30	68.30	-1.44%	1,611
Mar 11, 2026	70.04	70.24	69.00	69.30	69.30	-0.52%	1,132
Mar 10, 2026	70.26	70.88	69.66	69.66	69.66	0.55%	1,396
Mar 9, 2026	68.46	69.28	68.44	69.28	69.28	-0.37%	1,421
Mar 6, 2026	71.68	71.74	68.94	69.54	69.54	-2.11%	1,371
Mar 5, 2026	71.90	71.94	71.04	71.04	71.04	-1.20%	506
Mar 4, 2026	71.88	72.46	71.66	71.90	71.90	1.93%	2,007
Mar 3, 2026	71.30	71.30	70.16	70.54	70.54	-1.75%	1,636
Mar 2, 2026	72.40	72.40	71.60	71.80	71.80	-2.47%	1,621
Feb 27, 2026	74.08	74.08	72.90	73.62	73.62	0.66%	1,297
Feb 26, 2026	73.82	74.62	73.06	73.14	73.14	-0.08%	6,684
Feb 25, 2026	69.96	73.28	68.80	73.20	73.20	4.15%	11,824
Feb 24, 2026	70.80	71.64	70.28	70.28	70.28	0.43%	1,665
Feb 23, 2026	69.90	70.20	69.72	69.98	69.98	-0.57%	1,080
Feb 20, 2026	70.78	71.56	70.36	70.38	70.38	0.37%	1,323
Feb 19, 2026	70.10	70.48	69.92	70.12	70.12	1.39%	1,743
Feb 18, 2026	68.14	69.34	68.14	69.16	69.16	2.04%	1,486
Feb 17, 2026	66.72	67.78	66.36	67.78	67.78	1.92%	884
Feb 16, 2026	66.50	66.50	66.50	66.50	66.50	-0.69%	46
Feb 13, 2026	65.92	67.06	65.90	66.96	66.96	1.27%	1,694
Feb 12, 2026	66.50	67.78	66.12	66.12	66.12	0.64%	1,374
Feb 11, 2026	66.98	66.98	65.70	65.70	65.70	-0.64%	829
Feb 10, 2026	65.96	66.12	65.42	66.12	66.12	0.52%	1,132
Feb 9, 2026	66.32	66.56	65.78	65.78	65.78	-0.63%	1,321
Feb 6, 2026	65.34	66.20	65.34	66.20	66.20	-1.02%	628
Feb 5, 2026	66.90	66.90	66.22	66.88	66.88	0.03%	780
Feb 4, 2026	65.56	66.86	65.56	66.86	66.86	1.24%	360
Feb 3, 2026	66.94	66.94	65.98	66.04	66.04	-2.02%	1,690
Feb 2, 2026	67.86	67.86	67.40	67.40	67.40	-1.20%	55
Jan 30, 2026	67.76	68.60	67.76	68.22	68.22	1.07%	631
Jan 29, 2026	67.80	68.04	67.36	67.50	67.50	0.48%	1,933
Jan 28, 2026	67.56	67.56	67.00	67.18	67.18	-0.59%	219
Jan 27, 2026	67.76	67.76	67.52	67.58	67.58	-0.71%	1,008
Jan 26, 2026	68.02	68.40	67.82	68.06	68.06	0.06%	59
Jan 23, 2026	68.78	68.78	67.90	68.02	68.02	-2.55%	626
Jan 22, 2026	69.24	69.88	69.06	69.80	69.80	-0.29%	378
Jan 21, 2026	67.74	70.00	67.38	70.00	70.00	3.61%	5,012
Jan 20, 2026	66.56	67.56	66.48	67.56	67.56	2.09%	1,627
Jan 19, 2026	67.12	67.12	66.18	66.18	66.18	-3.86%	859
Jan 16, 2026	68.66	68.96	68.52	68.84	68.84	0.70%	294