ETR:3EC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	359.20	359.20	354.00	356.30	356.30	1.25%	116
Jul 20, 2026	354.30	356.80	351.90	351.90	351.90	4.89%	103
Jul 17, 2026	339.70	339.70	335.50	335.50	335.50	-3.40%	99
Jul 16, 2026	360.20	360.20	347.30	347.30	347.30	-2.83%	121
Jul 15, 2026	366.60	368.90	357.40	357.40	357.40	-0.69%	237
Jul 14, 2026	353.60	359.90	353.60	359.90	359.90	2.10%	60
Jul 13, 2026	354.80	355.30	351.20	352.50	352.50	-1.48%	275
Jul 10, 2026	354.00	357.80	354.00	357.80	357.80	0.31%	13
Jul 9, 2026	351.50	359.30	351.00	356.70	356.70	3.39%	202
Jul 8, 2026	338.80	345.00	338.80	345.00	345.00	1.08%	30
Jul 7, 2026	358.70	358.70	340.00	341.30	341.30	-5.74%	187
Jul 6, 2026	362.10	362.10	362.10	362.10	362.10	3.69%	3
Jul 2, 2026	359.00	359.00	349.20	349.20	349.20	-5.55%	49
Jul 1, 2026	369.40	369.70	357.20	369.70	369.70	-0.14%	296
Jun 30, 2026	360.70	370.20	360.00	370.20	370.20	4.93%	29
Jun 29, 2026	353.40	359.50	352.80	352.80	352.80	0.14%	314
Jun 26, 2026	357.20	359.10	351.60	352.30	352.30	-4.45%	511
Jun 25, 2026	364.30	373.50	364.30	368.70	368.70	1.88%	145
Jun 24, 2026	360.80	362.70	360.00	361.90	361.90	0.39%	27
Jun 23, 2026	367.70	370.40	359.00	360.50	360.50	-4.33%	74
Jun 22, 2026	369.50	376.80	369.50	376.80	376.80	2.84%	221
Jun 19, 2026	378.10	378.10	363.10	366.40	366.40	-0.41%	31
Jun 18, 2026	364.10	367.90	364.10	367.90	367.90	2.39%	118
Jun 17, 2026	356.70	360.80	356.70	359.30	359.30	1.13%	8,181
Jun 16, 2026	353.10	355.30	352.70	355.30	355.30	0.71%	108
Jun 15, 2026	347.50	352.80	347.50	352.80	352.80	4.19%	98
Jun 12, 2026	344.10	344.10	338.60	338.60	338.60	1.74%	80
Jun 11, 2026	327.00	337.50	327.00	332.80	332.80	1.31%	225
Jun 10, 2026	342.60	342.60	328.50	328.50	328.50	-3.86%	104
Jun 9, 2026	351.30	351.40	341.70	341.70	341.70	-2.29%	123
Jun 8, 2026	342.50	349.70	342.50	349.70	349.70	-0.06%	67
Jun 5, 2026	356.70	356.70	349.90	349.90	349.90	-2.39%	2