ETR:3DGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.27	6.28	6.27	6.27	6.27	0.45%	5,488
Sep 21, 2026	6.21	6.24	6.21	6.24	6.24	1.30%	50,549
Sep 18, 2026	6.20	6.20	6.16	6.16	6.16	-0.37%	638
Sep 17, 2026	6.17	6.19	6.17	6.19	6.19	0.81%	2,256
Sep 16, 2026	6.13	6.14	6.13	6.14	6.14	0.61%	217
Sep 15, 2026	6.12	6.13	6.10	6.10	6.10	-0.57%	661
Sep 14, 2026	6.14	6.14	6.13	6.14	6.14	-0.36%	35,304
Sep 11, 2026	6.13	6.16	6.12	6.16	6.16	1.03%	4,964
Sep 10, 2026	6.14	6.14	6.09	6.09	6.09	-0.39%	80
Sep 9, 2026	6.16	6.17	6.12	6.12	6.12	-0.94%	363
Sep 8, 2026	6.20	6.20	6.17	6.18	6.18	-0.42%	442
Sep 7, 2026	6.21	6.21	6.20	6.20	6.20	-0.10%	-
Sep 4, 2026	6.22	6.23	6.21	6.21	6.21	-0.29%	23,172
Sep 3, 2026	6.17	6.23	6.17	6.23	6.23	0.79%	31,878
Sep 2, 2026	6.16	6.18	6.14	6.18	6.18	0.23%	13,829
Sep 1, 2026	6.20	6.20	6.14	6.16	6.16	-0.13%	9,082
Aug 31, 2026	6.22	6.22	6.17	6.17	6.17	-1.15%	1,050
Aug 28, 2026	6.22	6.24	6.21	6.24	6.24	0.81%	25,050
Aug 27, 2026	6.20	6.21	6.19	6.19	6.19	0.32%	516
Aug 26, 2026	6.17	6.18	6.16	6.17	6.17	0.05%	3,650
Aug 25, 2026	6.17	6.18	6.16	6.17	6.17	0.42%	30,716
Aug 24, 2026	6.14	6.14	6.14	6.14	6.14	-0.19%	25,047
Aug 21, 2026	6.12	6.16	6.12	6.16	6.16	0.29%	3,008
Aug 20, 2026	6.17	6.17	6.14	6.14	6.14	-0.86%	7,145
Aug 19, 2026	6.20	6.20	6.19	6.19	6.19	-0.34%	3,481
Aug 18, 2026	6.25	6.25	6.21	6.21	6.21	-1.04%	51,116
Aug 17, 2026	6.29	6.29	6.28	6.28	6.28	-0.03%	1,051
Aug 14, 2026	6.31	6.31	6.28	6.28	6.28	-0.30%	2,400
Aug 13, 2026	6.30	6.30	6.29	6.30	6.30	0.27%	250
Aug 12, 2026	6.27	6.28	6.27	6.28	6.28	0.21%	2,152
Aug 11, 2026	6.28	6.29	6.27	6.27	6.27	-0.03%	60,817
Aug 10, 2026	6.27	6.28	6.27	6.27	6.27	0.05%	191
Aug 7, 2026	6.25	6.27	6.25	6.27	6.27	0.55%	130
Aug 6, 2026	6.24	6.24	6.23	6.23	6.23	-0.13%	848
Aug 5, 2026	6.26	6.27	6.24	6.24	6.24	0.37%	320
Aug 4, 2026	6.18	6.22	6.16	6.22	6.22	1.09%	54,210
Aug 3, 2026	6.12	6.16	6.12	6.15	6.15	1.50%	2,261
Jul 31, 2026	6.08	6.10	6.05	6.06	6.06	0.60%	79,567
Jul 30, 2026	6.03	6.04	6.02	6.02	6.02	-0.64%	98,674
Jul 29, 2026	6.11	6.12	6.06	6.06	6.06	-0.56%	1,987
Jul 28, 2026	6.07	6.10	6.05	6.10	6.10	0.58%	2,803
Jul 27, 2026	6.11	6.13	6.06	6.06	6.06	-0.41%	48,970
Jul 24, 2026	6.04	6.09	6.04	6.09	6.09	0.88%	5,010
Jul 23, 2026	6.09	6.10	6.03	6.03	6.03	-1.39%	37,770
Jul 22, 2026	6.10	6.12	6.10	6.12	6.12	0.08%	-
Jul 21, 2026	6.10	6.11	6.09	6.11	6.11	0.36%	50
Jul 20, 2026	6.06	6.11	6.06	6.09	6.09	0.51%	626
Jul 17, 2026	6.05	6.06	6.04	6.06	6.06	-0.96%	59,419
Jul 16, 2026	6.13	6.13	6.11	6.12	6.12	-0.10%	70,774
Jul 15, 2026	6.14	6.14	6.12	6.13	6.13	0.25%	102,180