ETR:3A9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	13.47	13.68	13.16	13.16	13.16	-4.67%	1,200
Sep 14, 2026	13.84	13.86	13.71	13.80	13.80	-7.09%	3,299
Sep 11, 2026	13.89	14.86	13.89	14.86	14.86	7.26%	3,072
Sep 10, 2026	14.40	14.40	13.29	13.85	13.85	-6.33%	4,525
Sep 9, 2026	15.95	15.95	14.79	14.79	14.79	-8.86%	1,452
Sep 8, 2026	15.22	16.22	15.22	16.22	16.22	9.46%	550
Sep 7, 2026	15.26	15.26	14.59	14.82	14.82	-3.06%	375
Sep 4, 2026	15.29	15.29	15.29	15.29	15.29	6.67%	500
Sep 3, 2026	12.98	14.36	12.98	14.33	14.33	14.31%	2,739
Sep 2, 2026	12.51	12.54	12.50	12.54	12.54	-2.81%	70
Sep 1, 2026	12.50	12.90	12.50	12.90	12.90	0.22%	100
Aug 31, 2026	12.87	12.87	12.87	12.87	12.87	-4.64%	-
Aug 28, 2026	14.08	14.18	13.50	13.50	13.50	-6.63%	3,274
Aug 27, 2026	14.20	14.46	14.20	14.46	14.46	4.36%	155
Aug 26, 2026	13.85	13.85	13.85	13.85	13.85	4.56%	-
Aug 24, 2026	13.22	13.25	13.13	13.25	13.25	-7.28%	1,697
Aug 21, 2026	14.82	15.08	14.26	14.29	14.29	4.29%	5,911
Aug 20, 2026	13.85	14.02	13.70	13.70	13.70	0.85%	6,579
Aug 19, 2026	13.95	13.99	13.08	13.59	13.59	-11.80%	1,517
Aug 18, 2026	15.78	15.78	15.40	15.40	15.40	-1.75%	135
Aug 17, 2026	15.77	15.86	15.58	15.68	15.68	11.22%	2,803
Aug 14, 2026	14.48	14.61	14.10	14.10	14.10	-5.12%	2,157
Aug 13, 2026	14.86	14.86	14.86	14.86	14.86	-3.94%	311
Aug 12, 2026	15.60	16.09	15.47	15.47	15.47	2.21%	4,726
Aug 11, 2026	14.30	15.30	14.30	15.13	15.13	5.67%	1,623
Aug 10, 2026	15.05	15.05	14.32	14.32	14.32	-5.96%	1,557
Aug 7, 2026	15.86	15.86	15.23	15.23	15.23	-3.86%	630
Aug 6, 2026	15.84	15.84	15.84	15.84	15.84	-6.22%	100
Aug 5, 2026	18.07	18.07	16.79	16.89	16.89	-15.00%	723
Aug 4, 2026	21.19	21.57	19.78	19.87	19.87	1.78%	4,908
Jul 31, 2026	20.17	21.15	19.52	19.52	19.52	1.05%	3,219
Jul 30, 2026	16.50	19.32	16.50	19.32	19.32	21.60%	6,018
Jul 29, 2026	17.42	17.42	15.89	15.89	15.89	-10.43%	2,041
Jul 28, 2026	17.54	17.74	17.54	17.74	17.74	-14.82%	50
Jul 27, 2026	21.29	21.36	20.83	20.83	20.83	-5.17%	5,142
Jul 24, 2026	22.69	22.69	21.53	21.96	21.96	-1.44%	2,160
Jul 23, 2026	21.64	23.02	20.89	22.28	22.28	6.73%	15,184
Jul 22, 2026	19.77	20.88	19.49	20.88	20.88	6.85%	2,080
Jul 21, 2026	18.75	19.54	18.74	19.54	19.54	10.94%	1,614
Jul 20, 2026	15.91	17.61	15.91	17.61	17.61	19.42%	8,994
Jul 17, 2026	14.85	14.92	14.25	14.75	14.75	-7.84%	2,805
Jul 16, 2026	16.38	16.38	15.92	16.00	16.00	-6.29%	2,041
Jul 15, 2026	17.07	17.07	17.07	17.07	17.07	-3.38%	-
Jul 14, 2026	18.03	18.03	17.67	17.67	17.67	-9.15%	328
Jul 10, 2026	19.77	19.77	19.35	19.45	19.45	-5.34%	2,316
Jul 9, 2026	19.27	20.55	19.27	20.55	20.55	13.15%	10,641
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