ETR:2U3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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