ETR:3E1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.40	55.40	53.80	53.80	53.80	-5.61%	24
Jun 4, 2026	55.40	57.00	55.40	57.00	57.00	2.52%	12
Jun 3, 2026	57.40	57.40	55.60	55.60	55.60	-2.80%	13
Jun 2, 2026	57.00	57.20	57.00	57.20	57.20	-2.72%	38
Jun 1, 2026	56.20	58.80	56.20	58.80	58.80	24.05%	321
May 29, 2026	45.00	47.40	45.00	47.40	47.40	-5.58%	2,387
May 28, 2026	49.90	50.20	49.10	50.20	50.20	8.66%	97
May 27, 2026	46.20	46.20	46.20	46.20	46.20	-1.70%	-
May 26, 2026	48.00	48.00	47.00	47.00	47.00	-0.21%	111
May 22, 2026	47.50	47.50	47.10	47.10	47.10	0.86%	197
May 21, 2026	46.70	46.70	46.70	46.70	46.70	-1.27%	-
May 20, 2026	47.30	47.30	47.30	47.30	47.30	16.79%	69
Apr 17, 2026	40.50	40.50	40.50	40.50	40.50	-1.46%	-
Apr 16, 2026	40.70	41.10	40.60	41.10	41.10	2.24%	326
Apr 15, 2026	40.20	40.20	40.20	40.20	40.20	4.42%	-
Apr 14, 2026	38.80	38.80	38.50	38.50	38.50	-0.52%	120
Apr 13, 2026	36.50	38.70	36.50	38.70	38.70	7.50%	197
Apr 10, 2026	38.40	38.40	36.00	36.00	36.00	-9.09%	187
Apr 9, 2026	41.60	41.90	39.60	39.60	39.60	-7.91%	164
Apr 8, 2026	44.50	44.50	42.80	43.00	43.00	0.23%	49
Apr 7, 2026	43.60	43.60	42.90	42.90	42.90	-2.12%	60
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