ETR:2U3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	57.88	57.88	57.46	57.66	57.66	0.91%	1,828
Jun 11, 2026	58.00	58.26	57.14	57.14	57.14	-1.65%	2,090
Jun 10, 2026	59.00	59.00	58.06	58.10	58.10	-0.48%	993
Jun 9, 2026	57.40	58.56	57.40	58.38	58.38	0.86%	1,477
Jun 8, 2026	57.68	58.00	57.62	57.88	57.88	0.03%	1,401
Jun 5, 2026	57.36	57.94	57.36	57.86	57.86	1.83%	578
Jun 4, 2026	55.50	56.94	55.50	56.82	56.82	2.16%	1,040
Jun 3, 2026	55.34	55.64	55.28	55.62	55.62	0.04%	619
Jun 2, 2026	56.14	56.14	55.28	55.60	55.60	-1.31%	722
Jun 1, 2026	56.82	57.02	56.22	56.34	56.34	-1.26%	1,095
May 29, 2026	57.06	57.56	56.94	57.06	57.06	0.78%	1,092
May 28, 2026	56.92	56.94	56.24	56.62	56.62	-1.26%	1,158
May 27, 2026	58.68	58.94	57.34	57.34	57.34	-1.04%	1,459
May 26, 2026	58.46	58.54	57.94	57.94	57.94	-2.13%	422
May 25, 2026	59.68	59.68	58.34	59.20	59.20	1.51%	1,535
May 22, 2026	58.78	59.00	58.32	58.32	58.32	0.48%	967
May 21, 2026	58.60	58.60	57.96	58.04	58.04	0.28%	547
May 20, 2026	57.46	58.00	57.24	57.88	57.88	0.45%	1,803
May 19, 2026	57.22	57.78	57.12	57.62	57.62	2.53%	1,244
May 18, 2026	54.78	56.60	54.78	56.20	56.20	1.81%	1,926
May 15, 2026	55.28	55.78	55.20	55.20	55.20	0.66%	1,163
May 14, 2026	54.92	55.04	54.10	54.84	54.84	1.52%	1,450
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	-0.27%	82