ETR:3E1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.83	43.83	43.83	43.83	43.83	1.13%	-
Apr 1, 2026	43.34	43.34	43.34	43.34	43.34	0.67%	-
Mar 31, 2026	43.88	43.91	43.05	43.05	43.05	1.99%	350
Mar 27, 2026	42.40	42.40	42.21	42.21	42.21	-5.00%	300
Mar 26, 2026	42.51	44.51	42.51	44.43	44.43	3.93%	228
Mar 25, 2026	43.64	43.64	42.35	42.75	42.75	-0.81%	31
Mar 24, 2026	44.32	44.32	43.10	43.10	43.10	-4.88%	130
Mar 23, 2026	45.31	45.31	45.31	45.31	45.31	-3.04%	23
Mar 20, 2026	46.73	46.73	46.73	46.73	46.73	-0.95%	-
Mar 19, 2026	47.50	48.54	47.18	47.18	47.18	-2.62%	83
Mar 18, 2026	48.84	48.84	48.45	48.45	48.45	0.64%	6
Mar 17, 2026	48.53	48.53	48.14	48.14	48.14	2.86%	41
Mar 16, 2026	46.80	46.80	46.80	46.80	46.80	4.05%	1
Mar 13, 2026	44.98	44.98	44.98	44.98	44.98	-1.38%	-
Mar 12, 2026	46.03	46.28	45.61	45.61	45.61	1.97%	17
Mar 11, 2026	45.00	45.07	44.73	44.73	44.73	-1.19%	66
Mar 10, 2026	45.07	45.27	45.07	45.27	45.27	-	40
Mar 9, 2026	45.12	45.27	45.12	45.27	45.27	-1.59%	2
Mar 6, 2026	46.00	46.00	46.00	46.00	46.00	0.99%	-
Mar 5, 2026	45.68	45.68	45.55	45.55	45.55	0.75%	39
Mar 4, 2026	45.21	45.21	45.21	45.21	45.21	0.24%	-
Mar 3, 2026	44.90	45.10	43.35	45.10	45.10	3.13%	1,184
Mar 2, 2026	43.73	43.73	43.73	43.73	43.73	-1.44%	2
Feb 27, 2026	49.81	49.81	42.85	44.37	44.37	-14.01%	1,678
Feb 26, 2026	52.40	52.40	51.60	51.60	51.60	5.76%	400
Feb 25, 2026	48.50	48.79	48.50	48.79	48.79	3.35%	100
Feb 24, 2026	45.93	47.21	45.93	47.21	47.21	-4.32%	49
Feb 23, 2026	49.34	49.34	49.34	49.34	49.34	-7.53%	32
Feb 20, 2026	53.18	53.36	53.18	53.36	53.36	1.99%	25
Feb 19, 2026	52.32	52.32	52.32	52.32	52.32	1.20%	-
Feb 18, 2026	51.70	51.70	51.70	51.70	51.70	1.73%	-
Feb 17, 2026	52.44	52.44	50.80	50.82	50.82	-5.75%	11
Feb 11, 2026	53.92	53.92	53.92	53.92	53.92	-0.04%	8
Feb 10, 2026	52.10	53.94	52.10	53.94	53.94	4.09%	1
Feb 9, 2026	50.52	51.82	50.42	51.82	51.82	3.23%	951
Feb 6, 2026	48.86	50.20	48.86	50.20	50.20	-1.84%	108
Feb 5, 2026	51.14	51.82	50.34	51.14	51.14	-1.46%	192
Feb 4, 2026	51.06	51.90	51.06	51.90	51.90	-7.22%	147
Feb 3, 2026	55.00	55.94	53.74	55.94	55.94	-0.75%	71
Feb 2, 2026	55.24	56.36	55.00	56.36	56.36	-4.99%	21
Jan 29, 2026	59.80	59.80	59.32	59.32	59.32	-5.06%	12
Jan 28, 2026	63.20	63.22	62.48	62.48	62.48	0.94%	250
Jan 27, 2026	61.74	61.90	61.74	61.90	61.90	-0.96%	31
Jan 26, 2026	61.16	62.50	61.16	62.50	62.50	1.79%	1
Jan 23, 2026	61.62	61.62	61.40	61.40	61.40	1.82%	8
Jan 22, 2026	60.74	60.74	60.30	60.30	60.30	1.69%	106
Jan 21, 2026	59.24	59.54	59.24	59.30	59.30	-3.48%	286
Jan 20, 2026	60.02	61.44	60.00	61.44	61.44	-4.18%	180
Jan 16, 2026	64.12	64.12	64.12	64.12	64.12	-1.54%	-
Jan 15, 2026	63.34	65.12	63.34	65.12	65.12	2.52%	1