ETR:2U3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	54.42	55.14	53.80	54.02	54.02	-1.06%	2,860
May 12, 2026	52.68	54.60	52.42	54.60	54.60	2.67%	2,230
May 11, 2026	52.86	53.52	52.62	53.18	53.18	-0.45%	3,190
May 8, 2026	55.18	55.26	53.42	53.42	53.42	-3.36%	1,665
May 7, 2026	55.72	55.78	54.88	55.28	55.28	-2.30%	2,866
May 6, 2026	58.68	60.42	55.80	56.58	56.58	-10.62%	5,896
May 5, 2026	63.08	63.30	63.06	63.30	63.30	-0.75%	82
May 4, 2026	63.66	63.78	63.46	63.78	63.47	1.88%	163
Apr 30, 2026	61.98	63.34	61.98	62.60	62.30	-0.22%	377
Apr 29, 2026	64.06	64.06	62.74	62.74	62.44	-2.55%	1,248
Apr 28, 2026	64.60	64.60	64.36	64.38	64.07	-0.89%	94
Apr 27, 2026	64.80	65.04	64.80	64.96	64.65	0.78%	346
Apr 24, 2026	64.64	64.68	64.46	64.46	64.15	-1.20%	209
Apr 23, 2026	65.44	65.44	64.74	65.24	64.93	-0.85%	521
Apr 22, 2026	66.26	66.26	65.80	65.80	65.48	-2.40%	441
Apr 21, 2026	67.96	67.96	67.36	67.42	67.10	-1.03%	188
Apr 20, 2026	68.52	68.52	68.10	68.12	67.79	-1.93%	1,284
Apr 17, 2026	67.98	69.56	67.98	69.46	69.13	1.94%	2,030
Apr 16, 2026	68.44	68.96	68.02	68.14	67.81	-0.76%	3,279
Apr 15, 2026	68.42	69.08	68.40	68.66	68.33	0.35%	689
Apr 14, 2026	67.66	68.42	67.62	68.42	68.09	2.36%	725
Apr 13, 2026	65.74	66.96	65.74	66.84	66.52	0.42%	466
Apr 10, 2026	66.58	67.14	66.46	66.56	66.24	0.85%	1,663
Apr 9, 2026	65.84	66.18	65.70	66.00	65.68	-0.51%	1,042
Apr 8, 2026	66.96	67.74	66.34	66.34	66.02	3.49%	2,600
Apr 7, 2026	64.76	65.58	64.04	64.10	63.79	-2.11%	1,850
Apr 2, 2026	64.62	65.70	64.44	65.48	65.17	0.52%	1,138
Apr 1, 2026	65.60	65.78	65.02	65.14	64.83	1.53%	1,303
Mar 31, 2026	64.38	64.88	63.84	64.16	63.85	-1.02%	2,273
Mar 30, 2026	64.06	64.92	63.96	64.82	64.51	0.87%	2,613
Mar 27, 2026	65.20	65.20	63.94	64.26	63.95	-1.65%	1,026
Mar 26, 2026	64.86	66.00	64.84	65.34	65.03	0.65%	1,213
Mar 25, 2026	64.30	64.92	64.00	64.92	64.61	4.17%	1,705
Mar 23, 2026	62.88	62.88	62.08	62.32	62.02	-2.90%	687
Mar 20, 2026	64.58	64.94	64.12	64.18	63.87	-1.50%	1,400
Mar 19, 2026	65.28	65.60	65.08	65.16	64.85	-1.21%	1,935
Mar 18, 2026	67.70	67.74	65.96	65.96	65.64	-2.40%	1,781
Mar 17, 2026	67.10	67.60	66.68	67.58	67.26	-0.09%	809
Mar 16, 2026	66.78	68.14	66.66	67.64	67.32	0.48%	464
Mar 13, 2026	67.48	68.02	67.32	67.32	67.00	-1.43%	2,151
Mar 12, 2026	69.42	69.52	68.12	68.30	67.97	-1.44%	1,611
Mar 11, 2026	70.04	70.24	69.00	69.30	68.97	-0.52%	1,132
Mar 10, 2026	70.26	70.88	69.66	69.66	69.33	0.55%	1,396
Mar 9, 2026	68.46	69.28	68.44	69.28	68.95	-0.37%	1,421
Mar 6, 2026	71.68	71.74	68.94	69.54	69.21	-2.11%	1,371
Mar 5, 2026	71.90	71.94	71.04	71.04	70.70	-1.20%	506
Mar 4, 2026	71.88	72.46	71.66	71.90	71.55	1.93%	2,007
Mar 3, 2026	71.30	71.30	70.16	70.54	70.20	-1.75%	1,636
Mar 2, 2026	72.40	72.40	71.60	71.80	71.46	-2.47%	1,621
Feb 27, 2026	74.08	74.08	72.90	73.62	73.27	0.66%	1,297