ETR:3E1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	51.80	51.80	51.80	51.80	51.80	-	13
Jul 7, 2026	51.80	51.80	51.80	51.80	51.80	1.97%	-
Jul 6, 2026	50.80	50.80	50.80	50.80	50.80	-0.39%	-
Jul 2, 2026	50.80	51.00	50.80	51.00	51.00	2.82%	115
Jun 30, 2026	49.60	49.60	49.60	49.60	49.60	-2.36%	-
Jun 29, 2026	50.80	50.80	50.80	50.80	50.80	3.67%	4
Jun 26, 2026	49.10	49.10	49.00	49.00	49.00	3.16%	2
Jun 25, 2026	47.50	47.50	47.20	47.50	47.50	-7.95%	114
Jun 24, 2026	52.00	52.00	51.60	51.60	51.60	-0.39%	50
Jun 23, 2026	51.80	51.80	51.80	51.80	51.80	1.97%	-
Jun 22, 2026	50.80	50.80	50.80	50.80	50.80	2.01%	-
Jun 18, 2026	49.60	49.90	49.60	49.80	49.80	-3.86%	14
Jun 17, 2026	50.00	51.80	50.00	51.80	51.80	-0.77%	134
Jun 16, 2026	52.80	52.80	52.20	52.20	52.20	-4.04%	2
Jun 15, 2026	54.40	54.40	54.40	54.40	54.40	4.21%	89
Jun 12, 2026	51.80	52.20	51.80	52.20	52.20	0.38%	101
Jun 11, 2026	51.60	52.00	51.60	52.00	52.00	-0.76%	13
Jun 10, 2026	53.40	53.40	52.20	52.40	52.40	0.38%	42
Jun 9, 2026	52.20	52.20	52.20	52.20	52.20	-1.88%	-
Jun 8, 2026	53.20	53.20	53.20	53.20	53.20	-1.12%	-
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%	-