ETR:33L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	132.54	132.54	126.54	127.12	127.12	-4.39%	879
Mar 26, 2026	134.50	134.50	132.96	132.96	132.96	-3.32%	84
Mar 25, 2026	137.20	137.52	136.84	137.52	137.52	-2.85%	173
Mar 24, 2026	142.00	142.16	141.56	141.56	141.56	0.20%	138
Mar 23, 2026	138.88	141.74	138.88	141.28	141.28	-1.45%	349
Mar 20, 2026	142.38	143.36	142.32	143.36	143.36	1.79%	184
Mar 19, 2026	142.00	144.72	140.84	140.84	140.84	-2.47%	434
Mar 18, 2026	135.50	144.72	135.00	144.40	144.40	3.07%	3,679
Mar 17, 2026	139.90	141.18	139.90	140.10	140.10	0.10%	199
Mar 16, 2026	137.90	140.44	136.68	139.96	139.96	1.21%	1,160
Mar 13, 2026	139.00	139.00	137.96	138.28	138.28	-0.58%	447
Mar 12, 2026	140.46	141.20	139.08	139.08	139.08	-2.25%	1,016
Mar 11, 2026	144.40	144.40	142.02	142.28	142.28	-1.82%	31
Mar 10, 2026	145.88	145.88	144.74	144.92	144.92	0.08%	113
Mar 9, 2026	144.80	144.90	143.60	144.80	144.80	-1.23%	486
Mar 6, 2026	145.62	146.60	145.62	146.60	146.60	-1.31%	202
Mar 5, 2026	149.22	149.22	147.76	148.54	148.54	0.11%	100
Mar 4, 2026	149.12	149.84	148.38	148.38	148.38	0.38%	53
Mar 3, 2026	149.08	149.56	146.64	147.82	147.82	-1.83%	133
Mar 2, 2026	153.08	153.18	150.58	150.58	150.58	-4.62%	393
Feb 27, 2026	157.24	158.16	153.88	157.88	157.88	0.32%	273
Feb 26, 2026	154.26	157.74	154.24	157.38	157.38	2.47%	217
Feb 25, 2026	152.98	153.58	152.74	153.58	153.58	0.75%	183
Feb 24, 2026	151.70	153.00	150.88	152.44	152.44	1.29%	101
Feb 23, 2026	156.96	157.82	150.50	150.50	150.50	-3.38%	355
Feb 20, 2026	155.72	161.06	154.88	155.76	155.76	0.58%	803
Feb 19, 2026	153.60	154.86	153.58	154.86	154.86	1.63%	16
Feb 18, 2026	150.38	152.38	150.30	152.38	152.38	3.49%	81
Feb 17, 2026	148.16	149.06	146.58	147.24	147.24	-1.00%	72
Feb 16, 2026	149.90	151.00	146.56	148.72	148.72	0.79%	780
Feb 13, 2026	144.20	147.56	143.66	147.56	147.56	0.50%	647
Feb 12, 2026	149.62	150.14	146.38	146.82	146.82	-2.92%	549
Feb 11, 2026	151.96	153.12	151.24	151.24	151.24	-2.19%	244
Feb 10, 2026	147.70	154.84	147.60	154.62	154.62	5.64%	337
Feb 9, 2026	146.26	146.36	143.50	146.36	146.36	-0.92%	121
Feb 6, 2026	143.12	147.74	143.12	147.72	147.72	0.96%	978
Feb 5, 2026	150.62	151.16	145.76	146.32	146.32	-2.19%	666
Feb 4, 2026	146.40	149.90	146.16	149.60	149.60	0.69%	185
Feb 3, 2026	152.60	152.60	148.58	148.58	148.58	-2.20%	134
Feb 2, 2026	145.78	151.92	145.72	151.92	151.92	3.87%	731
Jan 30, 2026	143.98	147.38	143.22	146.26	146.26	-0.77%	554
Jan 29, 2026	151.08	151.40	147.26	147.40	147.40	-3.62%	432
Jan 28, 2026	155.56	156.74	152.68	152.94	152.94	-2.75%	259
Jan 27, 2026	156.98	157.26	156.98	157.26	157.26	-3.66%	59
Jan 26, 2026	161.70	163.90	161.70	163.24	163.24	-0.02%	266
Jan 23, 2026	165.54	165.54	163.28	163.28	163.28	-1.47%	212
Jan 22, 2026	163.08	166.28	163.08	165.72	165.72	2.18%	156
Jan 21, 2026	161.98	164.00	160.00	162.18	162.18	-2.99%	767
Jan 20, 2026	168.98	170.96	165.80	167.18	167.18	-2.30%	1,456
Jan 19, 2026	167.32	176.72	167.32	171.12	171.12	-2.73%	435