ETR:3E2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	45.63	45.86	45.63	45.86	45.86	1.73%	1
Apr 9, 2026	44.90	45.21	44.90	45.08	45.08	-3.07%	15
Apr 8, 2026	46.53	46.53	46.51	46.51	46.51	4.31%	196
Apr 7, 2026	44.61	44.61	44.59	44.59	44.59	0.73%	300
Apr 2, 2026	44.27	44.27	44.27	44.27	44.27	2.49%	-
Apr 1, 2026	43.22	43.22	43.19	43.19	43.19	0.92%	70
Mar 31, 2026	42.80	42.80	42.80	42.80	42.80	1.29%	-
Mar 30, 2026	41.94	42.25	41.94	42.25	42.25	2.71%	30
Mar 27, 2026	41.14	41.14	41.14	41.14	41.14	-1.93%	-
Mar 26, 2026	41.95	41.95	41.95	41.95	41.95	-8.27%	-
Mar 23, 2026	45.73	45.73	45.73	45.73	45.73	-1.38%	-
Mar 20, 2026	45.68	46.37	45.68	46.37	46.37	-1.38%	322
Mar 19, 2026	47.02	47.02	47.02	47.02	47.02	-0.89%	-
Mar 18, 2026	47.44	47.44	47.44	47.44	47.44	-0.07%	-
Mar 17, 2026	47.47	47.47	47.47	47.47	47.47	2.96%	-
Mar 16, 2026	46.11	46.11	46.11	46.11	46.11	-0.01%	-
Mar 13, 2026	46.11	46.11	46.11	46.11	46.11	0.53%	-
Mar 12, 2026	45.87	45.87	45.87	45.87	45.87	1.16%	-
Mar 11, 2026	45.34	45.34	45.34	45.34	45.34	-2.03%	10
Mar 10, 2026	46.28	46.28	46.28	46.28	46.28	-1.33%	-
Mar 9, 2026	47.78	47.79	46.91	46.91	46.91	-1.65%	288
Mar 6, 2026	47.36	47.69	47.36	47.69	47.69	5.71%	15
Mar 3, 2026	45.12	45.12	45.12	45.12	45.12	-0.14%	-
Mar 2, 2026	45.18	45.18	45.18	45.18	45.18	-3.01%	66
Feb 27, 2026	46.22	46.58	46.22	46.58	46.58	-0.51%	37
Feb 26, 2026	46.82	46.82	46.82	46.82	46.82	3.68%	3
Feb 25, 2026	45.16	45.16	45.16	45.16	45.16	3.82%	-
Feb 24, 2026	42.88	43.50	42.88	43.50	43.50	-0.23%	170
Feb 23, 2026	43.60	43.60	43.60	43.60	43.60	-0.54%	-
Feb 20, 2026	43.84	43.84	43.84	43.84	43.84	13.22%	-
Feb 18, 2026	38.72	38.72	38.72	38.72	38.72	2.54%	28
Feb 17, 2026	37.76	37.76	37.76	37.76	37.76	-3.23%	2
Feb 13, 2026	39.02	39.02	39.02	39.02	39.02	-0.78%	-
Feb 12, 2026	39.95	39.95	39.01	39.32	39.32	-13.52%	229
Feb 11, 2026	45.08	45.47	45.06	45.47	45.47	-1.85%	233
Feb 10, 2026	46.32	46.32	46.32	46.32	46.32	-1.65%	2
Feb 9, 2026	47.10	47.10	47.10	47.10	47.10	5.57%	-
Feb 4, 2026	44.50	44.61	44.50	44.61	44.61	-1.20%	76
Feb 3, 2026	45.29	45.90	45.15	45.15	45.15	0.17%	53
Feb 2, 2026	44.52	45.08	44.52	45.08	45.08	-0.39%	200
Jan 30, 2026	45.25	45.25	45.25	45.25	45.25	-1.60%	-
Jan 29, 2026	45.99	45.99	45.99	45.99	45.99	-4.79%	-
Jan 28, 2026	48.97	48.97	48.30	48.30	48.30	-0.42%	1
Jan 27, 2026	50.50	50.50	48.51	48.51	48.51	-4.91%	350
Jan 26, 2026	51.01	51.01	51.01	51.01	51.01	-2.20%	-
Jan 23, 2026	52.12	52.16	52.12	52.16	52.16	-3.85%	41
Jan 22, 2026	54.28	54.28	54.25	54.25	54.25	6.46%	54
Jan 21, 2026	50.76	50.96	50.51	50.96	50.96	-1.07%	53
Jan 20, 2026	51.01	51.51	50.06	51.51	51.51	-5.03%	59
Jan 16, 2026	54.24	54.24	54.24	54.24	54.24	-1.47%	-