ETR:3A9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.22	13.22	13.13	13.13	-	-8.12%	1,527
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
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