ETR:3P7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	61.90	62.06	60.56	60.82	60.82	-1.68%	176
Mar 30, 2026	62.32	62.32	61.86	61.86	61.86	0.16%	2
Mar 27, 2026	61.86	63.68	61.50	61.76	61.76	-0.80%	6,280
Mar 26, 2026	61.88	63.20	61.12	62.26	62.26	-1.02%	671
Mar 25, 2026	64.18	64.18	61.50	62.90	62.90	-2.36%	75
Mar 24, 2026	65.38	65.38	64.42	64.42	64.42	0.31%	3
Mar 23, 2026	60.56	66.18	60.56	64.22	64.22	9.03%	5,480
Mar 20, 2026	58.76	58.90	58.74	58.90	58.90	0.24%	158
Mar 19, 2026	58.78	60.50	58.20	58.76	58.76	1.49%	827
Mar 18, 2026	58.72	58.74	57.46	57.90	57.90	-0.86%	71
Mar 17, 2026	58.72	60.10	57.64	58.40	58.40	-1.55%	2,680
Mar 16, 2026	58.76	59.38	58.28	59.32	59.32	0.64%	81
Mar 13, 2026	59.86	59.86	58.50	58.94	58.94	-1.37%	117
Mar 12, 2026	60.86	61.82	59.44	59.76	59.76	-5.47%	312
Mar 11, 2026	64.42	64.42	62.72	63.22	60.28	-1.22%	130
Mar 10, 2026	65.64	66.18	64.00	64.00	61.02	-1.81%	250
Mar 9, 2026	65.10	66.62	65.10	65.18	62.14	-1.60%	475
Mar 6, 2026	66.70	67.16	66.24	66.24	63.16	-0.75%	309
Mar 5, 2026	64.54	66.74	64.04	66.74	63.63	2.90%	170
Mar 4, 2026	64.62	64.86	64.62	64.86	61.84	0.37%	115
Mar 3, 2026	65.10	65.10	64.62	64.62	61.61	-1.25%	536
Mar 2, 2026	66.14	66.14	65.00	65.44	62.39	-2.27%	420
Feb 27, 2026	68.32	68.32	66.90	66.96	63.84	-3.54%	20
Feb 26, 2026	68.84	69.42	68.58	69.42	66.19	2.84%	28
Feb 25, 2026	70.08	70.08	67.50	67.50	64.36	-4.09%	555
Feb 24, 2026	69.00	70.38	69.00	70.38	67.10	0.43%	222
Feb 23, 2026	72.76	73.02	69.32	70.08	66.82	-4.78%	946
Feb 20, 2026	71.10	73.88	70.18	73.60	70.17	4.49%	669
Feb 19, 2026	72.06	72.06	70.08	70.44	67.16	-1.92%	836
Feb 18, 2026	72.02	72.18	71.82	71.82	68.48	0.53%	35
Feb 17, 2026	72.24	73.14	71.44	71.44	68.11	-0.78%	359
Feb 16, 2026	72.14	72.84	72.00	72.00	68.65	-0.44%	453
Feb 13, 2026	71.88	73.42	71.66	72.32	68.95	1.63%	1,470
Feb 12, 2026	72.70	72.88	70.98	71.16	67.85	-2.81%	992
Feb 11, 2026	74.70	75.22	72.04	73.22	69.81	-1.64%	1,522
Feb 10, 2026	72.62	74.84	72.38	74.44	70.97	2.87%	989
Feb 9, 2026	74.84	74.84	72.10	72.36	68.99	-5.16%	1,605
Feb 6, 2026	75.24	76.70	74.34	76.30	72.75	4.92%	2,583
Feb 5, 2026	70.52	73.66	70.36	72.72	69.33	5.57%	5,337
Feb 4, 2026	67.38	69.20	67.38	68.88	65.67	1.26%	2,165
Feb 3, 2026	71.84	71.84	68.02	68.02	64.85	-8.60%	859
Feb 2, 2026	73.98	74.70	72.60	74.42	70.95	7.54%	5,402
Jan 30, 2026	65.44	69.50	65.44	69.20	65.98	9.77%	6,501
Jan 29, 2026	65.32	65.32	63.04	63.04	60.10	-4.02%	336
Jan 28, 2026	65.76	66.18	65.14	65.68	62.62	-0.97%	515
Jan 27, 2026	66.14	66.32	65.50	66.32	63.23	1.41%	185
Jan 26, 2026	67.22	67.22	65.00	65.40	62.35	-4.19%	639
Jan 23, 2026	67.98	68.40	67.98	68.26	65.08	-0.09%	17
Jan 22, 2026	69.74	70.02	67.80	68.32	65.14	-1.16%	1,221
Jan 21, 2026	69.06	69.44	68.62	69.12	65.90	-0.12%	659