ETR:3HM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	552.60	553.00	539.60	543.20	543.20	-0.66%	92
Jun 1, 2026	546.60	549.20	538.00	546.80	546.80	0.66%	154
May 29, 2026	540.00	545.20	540.00	543.20	543.20	3.90%	102
May 28, 2026	521.00	522.80	521.00	522.80	522.80	0.89%	10
May 27, 2026	502.20	519.40	502.20	518.20	518.20	2.61%	287
May 26, 2026	510.80	511.80	503.40	505.00	505.00	-1.33%	150
May 25, 2026	514.80	515.20	511.80	511.80	511.80	1.11%	14
May 22, 2026	502.60	506.20	502.60	506.20	506.20	0.84%	54
May 21, 2026	502.00	502.00	502.00	502.00	502.00	0.32%	-
May 20, 2026	495.00	504.40	495.00	500.40	500.40	-1.96%	41
May 19, 2026	502.20	510.40	502.20	510.40	510.40	2.78%	10
May 18, 2026	476.50	497.70	476.50	496.60	496.60	2.48%	36
May 15, 2026	488.30	494.60	484.60	484.60	484.60	-1.03%	11
May 14, 2026	486.00	491.40	486.00	491.40	489.64	3.00%	28
May 13, 2026	494.70	494.70	477.10	477.10	475.39	-4.14%	14
May 12, 2026	500.00	503.00	497.70	497.70	495.92	0.59%	20
May 11, 2026	485.10	498.50	485.10	494.80	493.03	-0.24%	4
May 8, 2026	493.30	496.00	493.30	496.00	494.23	-0.28%	34
May 7, 2026	498.90	499.60	496.50	497.40	495.62	0.53%	58
May 6, 2026	501.40	501.40	494.80	494.80	493.03	0.53%	2
May 5, 2026	502.60	502.60	492.00	492.20	490.44	-1.64%	9
May 4, 2026	506.40	506.40	500.40	500.40	498.61	-0.04%	52
Apr 30, 2026	505.80	511.40	500.60	500.60	498.81	-0.40%	35
Apr 29, 2026	506.80	507.20	502.60	502.60	500.80	-1.72%	32
Apr 28, 2026	507.00	511.80	507.00	511.40	509.57	1.59%	40
Apr 27, 2026	500.20	505.20	500.20	503.40	501.60	-0.16%	13
Apr 24, 2026	505.80	508.20	504.20	504.20	502.40	-0.28%	14
Apr 23, 2026	520.80	520.80	505.60	505.60	503.79	-3.33%	52
Apr 22, 2026	508.20	525.00	508.20	523.00	521.13	3.77%	75
Apr 21, 2026	500.40	509.00	500.40	504.00	502.20	5.93%	66
Apr 20, 2026	477.70	483.70	475.80	475.80	474.10	-1.27%	78
Apr 17, 2026	476.50	481.90	476.40	481.90	480.18	0.52%	10
Apr 16, 2026	479.80	479.80	473.20	479.40	477.69	1.87%	12
Apr 15, 2026	465.80	471.30	465.80	470.60	468.92	0.06%	127
Apr 14, 2026	471.00	471.00	470.30	470.30	468.62	0.62%	12
Apr 13, 2026	459.50	467.40	459.50	467.40	465.73	1.92%	7
Apr 10, 2026	466.80	467.00	455.10	458.60	456.96	-1.74%	54
Apr 9, 2026	471.00	474.00	466.70	466.70	465.03	-3.19%	39
Apr 8, 2026	474.30	482.10	474.30	482.10	480.38	1.97%	35
Apr 7, 2026	475.70	476.00	472.00	472.80	471.11	0.64%	36
Apr 2, 2026	466.00	469.80	466.00	469.80	468.12	1.14%	18
Apr 1, 2026	470.70	472.30	461.90	464.50	462.84	-0.34%	49
Mar 31, 2026	464.00	466.20	463.90	466.10	464.43	0.50%	29
Mar 30, 2026	460.20	466.00	459.50	463.80	462.14	0.98%	21
Mar 27, 2026	458.90	459.30	458.10	459.30	457.66	-0.65%	86
Mar 26, 2026	462.80	462.80	461.40	462.30	460.65	0.57%	52
Mar 25, 2026	463.80	469.70	457.60	459.70	458.06	-1.90%	191
Mar 24, 2026	468.80	468.80	466.80	468.60	466.93	-2.33%	38
Mar 23, 2026	479.70	480.50	475.60	479.80	478.09	0.06%	102
Mar 20, 2026	479.20	479.50	478.20	479.50	477.79	0.10%	12