ETR:3D3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.71	6.72	6.71	6.71	6.71	0.28%	-
Sep 21, 2026	6.65	6.70	6.65	6.69	6.69	0.90%	612
Sep 18, 2026	6.69	6.69	6.63	6.63	6.63	-1.12%	1,173
Sep 17, 2026	6.68	6.71	6.67	6.71	6.71	0.92%	4,075
Sep 16, 2026	6.66	6.66	6.63	6.65	6.65	0.70%	686
Sep 15, 2026	6.63	6.63	6.56	6.60	6.60	-0.36%	2,294
Sep 14, 2026	6.67	6.67	6.62	6.62	6.62	-0.59%	413
Sep 11, 2026	6.64	6.69	6.64	6.66	6.66	0.57%	2,390
Sep 10, 2026	6.68	6.68	6.62	6.62	6.62	-0.54%	114
Sep 9, 2026	6.75	6.75	6.66	6.66	6.66	-1.52%	43,451
Sep 8, 2026	6.76	6.77	6.73	6.76	6.76	-0.10%	10,475
Sep 7, 2026	6.78	6.78	6.76	6.77	6.77	0.06%	13,995
Sep 4, 2026	6.75	6.77	6.73	6.77	6.77	0.25%	10,949
Sep 3, 2026	6.73	6.75	6.72	6.75	6.75	0.46%	5,440
Sep 2, 2026	6.75	6.75	6.69	6.72	6.72	-	5,970
Sep 1, 2026	6.79	6.79	6.71	6.72	6.72	-0.65%	775
Aug 31, 2026	6.81	6.81	6.76	6.76	6.76	-0.49%	47,187
Aug 28, 2026	6.80	6.80	6.79	6.80	6.80	0.64%	25,324
Aug 27, 2026	6.82	6.82	6.75	6.75	6.75	-0.75%	3,560
Aug 26, 2026	6.82	6.83	6.80	6.80	6.80	0.01%	59
Aug 25, 2026	6.81	6.82	6.80	6.80	6.80	0.34%	21,063
Aug 24, 2026	6.79	6.79	6.77	6.78	6.78	0.06%	95
Aug 21, 2026	6.74	6.78	6.74	6.78	6.78	0.62%	7,346
Aug 20, 2026	6.75	6.75	6.73	6.73	6.73	-0.09%	20,276
Aug 19, 2026	6.74	6.76	6.74	6.74	6.74	-0.13%	26,900
Aug 18, 2026	6.77	6.77	6.75	6.75	6.75	-0.74%	105
Aug 17, 2026	6.84	6.90	6.77	6.80	6.80	0.10%	2,076
Aug 14, 2026	6.81	6.81	6.79	6.79	6.79	-0.29%	133
Aug 13, 2026	6.82	6.83	6.81	6.81	6.81	0.09%	684
Aug 12, 2026	6.83	6.83	6.81	6.81	6.81	-0.10%	-
Aug 11, 2026	6.82	6.84	6.81	6.81	6.81	0.07%	1,186
Aug 10, 2026	6.82	6.82	6.81	6.81	6.81	-0.21%	140
Aug 7, 2026	6.81	6.84	6.81	6.82	6.82	0.25%	-
Aug 6, 2026	6.80	6.81	6.80	6.80	6.80	0.47%	93
Aug 5, 2026	6.80	6.80	6.77	6.77	6.77	-0.03%	161
Aug 4, 2026	6.76	6.77	6.76	6.77	6.77	0.76%	131
Aug 3, 2026	6.73	6.74	6.72	6.72	6.72	0.12%	591
Jul 31, 2026	6.76	6.79	6.72	6.72	6.72	-0.24%	9,949
Jul 30, 2026	6.68	6.73	6.68	6.73	6.73	1.22%	20
Jul 29, 2026	6.70	6.70	6.65	6.65	6.65	-0.60%	151
Jul 28, 2026	6.67	6.69	6.67	6.69	6.69	0.31%	-
Jul 27, 2026	6.72	6.75	6.67	6.67	6.67	0.06%	27,231
Jul 24, 2026	6.61	6.67	6.61	6.67	6.67	0.88%	51
Jul 23, 2026	6.66	6.66	6.61	6.61	6.61	-1.54%	-
Jul 22, 2026	6.65	6.72	6.65	6.71	6.71	0.74%	346
Jul 21, 2026	6.64	6.66	6.64	6.66	6.66	0.54%	1,015
Jul 20, 2026	6.62	6.64	6.62	6.63	6.63	-0.06%	4,352
Jul 17, 2026	6.62	6.63	6.62	6.63	6.63	-0.61%	107
Jul 16, 2026	6.67	6.67	6.62	6.67	6.67	0.01%	21,070
Jul 15, 2026	6.69	6.69	6.66	6.67	6.67	0.09%	5,169