ETR:3A9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.82	12.88	11.94	11.94	11.94	-8.90%	2,096
Oct 7, 2026	13.79	13.79	13.00	13.11	13.11	-5.81%	1,802
Oct 6, 2026	13.80	13.91	13.80	13.91	13.91	2.98%	120
Oct 5, 2026	14.16	14.16	13.32	13.51	13.51	-3.92%	3,119
Oct 2, 2026	13.83	14.49	13.83	14.06	14.06	5.36%	14,915
Oct 1, 2026	14.42	14.42	13.30	13.35	13.35	-5.45%	3,053
Sep 30, 2026	14.54	14.55	14.00	14.12	14.12	-4.58%	6,328
Sep 29, 2026	14.72	15.18	14.72	14.80	14.80	-0.19%	685
Sep 28, 2026	15.21	15.35	14.82	14.82	14.82	-4.67%	1,500
Sep 25, 2026	16.14	16.68	15.46	15.55	15.55	-1.26%	8,763
Sep 24, 2026	15.80	16.46	15.71	15.75	15.75	-7.29%	11,556
Sep 23, 2026	16.89	17.07	16.51	16.99	16.99	1.55%	1,625
Sep 22, 2026	16.28	17.01	16.22	16.73	16.73	2.39%	1,016
Sep 21, 2026	16.22	16.80	16.15	16.34	16.34	6.44%	6,860
Sep 18, 2026	15.03	15.35	14.94	15.35	15.35	1.41%	5,350
Sep 17, 2026	15.09	15.80	15.09	15.13	15.13	-0.04%	2,762
Sep 16, 2026	13.22	15.14	13.22	15.14	15.14	15.06%	3,274
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