ETR:3CP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.58	2.60	2.57	2.60	-	1.56%	157,556
Jul 2, 2026	2.51	2.63	2.51	2.56	-	2.61%	176,906
Jul 1, 2026	2.46	2.53	2.45	2.49	-	0.56%	190,367
Jun 30, 2026	2.44	2.48	2.41	2.48	-	0.32%	66,945
Jun 29, 2026	2.46	2.48	2.43	2.47	-	2.96%	43,180
Jun 26, 2026	2.43	2.45	2.36	2.40	-	-2.91%	236,975
Jun 25, 2026	2.52	2.52	2.46	2.47	-	-4.52%	143,959
Jun 24, 2026	2.56	2.61	2.55	2.59	-	0.78%	101,365
Jun 23, 2026	2.53	2.59	2.52	2.57	-	-3.38%	121,553
Jun 22, 2026	2.65	2.70	2.61	2.66	-	-0.78%	120,232
Jun 19, 2026	2.72	2.74	2.68	2.68	-	-1.47%	32,944
Jun 18, 2026	2.73	2.76	2.66	2.72	-	-2.65%	181,415
Jun 17, 2026	2.80	2.81	2.76	2.80	-	-0.89%	114,918
Jun 16, 2026	2.83	2.85	2.80	2.82	-	-1.74%	72,911
Jun 15, 2026	2.90	2.92	2.86	2.87	-	-0.35%	104,339
Jun 12, 2026	2.88	2.92	2.87	2.88	-	0.98%	59,813
Jun 11, 2026	2.85	2.87	2.82	2.85	-	-2.33%	111,712
Jun 10, 2026	2.90	2.93	2.87	2.92	-	-2.63%	81,071
Jun 9, 2026	3.02	3.04	2.95	3.00	-	-0.70%	49,670
Jun 8, 2026	3.02	3.05	3.01	3.02	-	0.67%	64,071
Jun 5, 2026	3.10	3.10	2.90	3.00	-	-3.41%	217,627
Jun 4, 2026	3.13	3.13	3.10	3.11	-	-0.77%	36,978
Jun 3, 2026	3.16	3.17	3.13	3.13	-	-3.51%	54,617
Jun 2, 2026	3.23	3.25	3.21	3.24	-	2.76%	59,183
Jun 1, 2026	3.13	3.16	3.10	3.16	-	1.97%	153,827
May 29, 2026	3.04	3.10	3.04	3.10	-	-0.71%	294,033
May 28, 2026	3.10	3.18	3.10	3.12	-	-1.02%	108,248
May 27, 2026	3.20	3.20	3.10	3.15	-	-3.96%	266,880
May 26, 2026	3.28	3.33	3.27	3.28	-	-4.90%	91,859
May 25, 2026	3.32	3.45	3.32	3.45	-	4.55%	69,839
May 22, 2026	3.31	3.32	3.29	3.30	-	-0.33%	58,737
May 21, 2026	3.29	3.33	3.24	3.31	-	-1.19%	170,482
May 20, 2026	3.31	3.35	3.30	3.35	-	-1.09%	39,475
May 19, 2026	3.35	3.39	3.35	3.39	-	-0.35%	37,039
May 18, 2026	3.36	3.40	3.35	3.40	-	1.16%	125,729
May 15, 2026	3.36	3.39	3.35	3.36	-	-3.39%	43,632
May 14, 2026	3.50	3.54	3.46	3.48	-	-1.78%	36,907
May 13, 2026	3.47	3.57	3.45	3.54	-	3.15%	92,951
May 12, 2026	3.42	3.44	3.41	3.43	-	-0.78%	71,796
May 11, 2026	3.47	3.47	3.43	3.46	-	0.70%	124,646
May 8, 2026	3.44	3.46	3.41	3.44	-	1.06%	149,085
May 7, 2026	3.38	3.42	3.37	3.40	-	-1.16%	94,833
May 6, 2026	3.34	3.45	3.34	3.44	-	3.55%	164,886
May 5, 2026	3.29	3.36	3.27	3.32	-	-2.29%	89,444
May 4, 2026	3.36	3.42	3.36	3.40	-	6.28%	204,825
Apr 30, 2026	3.19	3.22	3.14	3.20	-	-1.90%	124,888
Apr 29, 2026	3.29	3.30	3.26	3.26	-	-0.52%	78,524
Apr 28, 2026	3.32	3.32	3.27	3.28	-	-2.59%	176,067
Apr 27, 2026	3.38	3.41	3.37	3.37	-	-1.64%	90,465
Apr 24, 2026	3.40	3.43	3.38	3.42	-	0.68%	66,797