ETR:2U3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	62.42	63.24	62.26	62.84	62.84	-0.91%	3,728
Aug 20, 2026	63.50	63.76	63.42	63.42	63.42	-0.28%	607
Aug 19, 2026	63.24	64.06	63.20	63.60	63.60	-0.81%	3,370
Aug 18, 2026	63.18	64.12	63.18	64.12	64.12	2.10%	2,455
Aug 17, 2026	63.96	64.10	62.78	62.80	62.80	-2.88%	2,605
Aug 14, 2026	64.08	64.72	64.02	64.66	64.66	1.76%	1,544
Aug 13, 2026	63.70	63.92	63.32	63.54	63.54	0.13%	2,733
Aug 12, 2026	63.78	63.78	62.40	63.46	63.46	-2.52%	8,474
Aug 11, 2026	65.38	66.42	64.42	65.10	65.10	4.29%	26,901
Aug 10, 2026	62.38	62.64	61.04	62.42	62.42	1.63%	8,391
Aug 7, 2026	60.58	61.76	60.58	61.42	61.42	1.99%	684
Aug 6, 2026	60.92	61.04	60.04	60.22	60.22	-0.89%	4,531
Aug 5, 2026	61.66	61.66	60.76	60.76	60.76	-1.07%	1,421
Aug 4, 2026	61.00	61.56	61.00	61.42	61.42	1.52%	1,483
Aug 3, 2026	60.02	61.32	60.02	60.50	60.50	1.65%	390
Jul 31, 2026	60.42	60.74	59.44	59.52	59.52	-1.46%	1,233
Jul 30, 2026	61.20	61.28	60.40	60.40	60.40	-1.37%	385
Jul 29, 2026	60.62	61.40	60.04	61.24	61.24	1.02%	959
Jul 28, 2026	59.66	61.28	59.64	60.62	60.62	1.61%	1,795
Jul 27, 2026	60.60	60.72	59.56	59.66	59.66	-0.50%	7,257
Jul 24, 2026	58.94	59.96	58.94	59.96	59.96	1.59%	741
Jul 23, 2026	58.58	59.02	58.28	59.02	59.02	-0.24%	712
Jul 22, 2026	59.34	59.94	59.16	59.16	59.16	-1.66%	733
Jul 21, 2026	60.00	60.30	59.92	60.16	60.16	-1.86%	551
Jul 20, 2026	61.18	61.30	60.94	61.30	61.30	-0.10%	876
Jul 17, 2026	62.18	62.40	61.36	61.36	61.36	-0.32%	588
Jul 16, 2026	59.84	61.56	59.84	61.56	61.56	2.43%	1,352
Jul 15, 2026	58.80	60.10	58.46	60.10	60.10	2.52%	760
Jul 14, 2026	59.14	59.30	58.54	58.62	58.62	-3.01%	1,118
Jul 13, 2026	59.40	60.44	59.10	60.44	60.44	2.41%	736
Jul 10, 2026	58.72	59.32	58.72	59.02	59.02	0.68%	2,172
Jul 9, 2026	58.16	58.72	58.00	58.62	58.62	-	577
Jul 8, 2026	58.64	58.72	57.98	58.62	58.62	-0.51%	1,675
Jul 7, 2026	60.02	60.16	58.00	58.92	58.92	-1.44%	4,263
Jul 6, 2026	60.32	60.58	59.52	59.78	59.78	-0.50%	1,106
Jul 3, 2026	60.40	60.40	59.74	60.08	60.08	0.10%	3,026
Jul 2, 2026	58.72	60.14	58.68	60.02	60.02	2.99%	2,417
Jul 1, 2026	58.72	58.72	58.04	58.28	58.28	-1.42%	680
Jun 30, 2026	59.08	59.70	58.82	59.12	59.12	0.07%	1,314
Jun 29, 2026	59.70	59.80	59.08	59.08	59.08	-1.20%	1,321
Jun 26, 2026	59.58	59.80	59.58	59.80	59.80	-1.12%	80
Jun 25, 2026	59.78	60.74	59.64	60.48	60.48	0.70%	2,204
Jun 24, 2026	59.00	60.12	58.62	60.06	60.06	4.05%	2,028
Jun 23, 2026	57.28	58.20	57.28	57.72	57.72	0.98%	1,134
Jun 22, 2026	57.08	57.34	56.78	57.16	57.16	0.21%	1,770
Jun 19, 2026	56.90	57.06	56.86	57.04	57.04	1.39%	1,166
Jun 18, 2026	55.80	56.38	55.78	56.26	56.26	-1.16%	2,237
Jun 17, 2026	57.04	57.26	56.80	56.92	56.92	-0.18%	645
Jun 16, 2026	57.18	57.36	57.02	57.02	57.02	-0.66%	1,074
Jun 15, 2026	58.52	58.52	57.40	57.40	57.40	-0.45%	1,244