ETR:3A9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	19.17	19.17	19.17	19.17	-	5.55%	-
Jul 8, 2026	17.81	18.52	17.18	18.16	18.16	2.55%	28,343
Jul 7, 2026	18.87	19.04	17.71	17.71	17.71	-3.72%	1,369
Jul 6, 2026	17.94	18.39	17.88	18.39	18.39	0.51%	2,880
Jul 3, 2026	18.11	18.30	18.11	18.30	18.30	0.53%	1,538
Jul 2, 2026	19.98	20.09	17.78	18.20	18.20	-9.14%	18,329
Jul 1, 2026	20.73	20.83	19.15	20.04	20.04	-5.41%	7,829
Jun 30, 2026	21.53	21.53	21.18	21.18	21.18	-2.44%	4,652
Jun 29, 2026	21.44	21.94	21.44	21.71	21.71	-1.43%	1,907
Jun 26, 2026	21.90	22.03	21.60	22.03	22.03	-0.27%	700
Jun 25, 2026	23.75	24.16	21.56	22.09	22.09	-10.46%	2,880
Jun 24, 2026	24.44	24.67	24.44	24.67	24.67	-0.46%	282
Jun 23, 2026	23.27	24.78	22.97	24.78	24.78	-1.43%	827
Jun 22, 2026	25.53	25.94	25.09	25.14	25.14	9.71%	2,333
Jun 19, 2026	22.92	22.92	22.92	22.92	22.92	-2.63%	-
Jun 18, 2026	23.39	24.21	23.39	23.54	23.54	1.44%	2,278
Jun 17, 2026	22.87	23.67	22.65	23.20	23.20	0.32%	1,403
Jun 16, 2026	22.38	23.13	22.38	23.13	23.13	2.75%	733
Jun 15, 2026	22.14	22.70	22.06	22.51	22.51	3.33%	4,361
Jun 12, 2026	19.77	21.78	19.77	21.78	21.78	15.19%	2,197
Jun 11, 2026	18.68	18.91	18.28	18.91	18.91	1.82%	350
Jun 10, 2026	18.57	18.57	18.57	18.57	18.57	-8.54%	520
Jun 9, 2026	21.56	21.70	20.31	20.31	20.31	1.40%	2,978
Jun 8, 2026	19.73	20.35	19.73	20.03	20.03	0.12%	2,909
Jun 5, 2026	21.37	21.77	19.93	20.00	20.00	-5.03%	4,676