ETR:3P7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	103.20	107.50	103.20	107.50	107.50	4.62%	774
Aug 20, 2026	106.90	106.90	101.85	102.75	102.75	-4.99%	523
Aug 19, 2026	107.50	109.00	107.25	108.15	108.15	0.51%	657
Aug 18, 2026	110.10	110.10	107.60	107.60	107.60	-1.47%	188
Aug 17, 2026	110.45	110.95	109.00	109.20	109.20	-1.62%	647
Aug 14, 2026	109.10	111.00	108.50	111.00	111.00	-0.27%	738
Aug 13, 2026	105.65	111.30	104.70	111.30	111.30	5.30%	1,040
Aug 12, 2026	103.85	105.70	103.65	105.70	105.70	0.91%	603
Aug 11, 2026	104.20	104.75	104.00	104.75	104.75	-1.50%	138
Aug 10, 2026	106.05	106.35	105.85	106.35	106.35	-	72
Aug 7, 2026	107.90	108.90	106.35	106.35	106.35	-2.03%	798
Aug 6, 2026	109.55	109.55	108.55	108.55	108.55	-2.91%	34
Aug 5, 2026	112.50	112.70	111.00	111.80	111.80	0.63%	744
Aug 4, 2026	110.80	111.60	110.15	111.10	111.10	-1.20%	322
Aug 3, 2026	108.85	113.70	108.85	112.45	112.45	3.78%	2,156
Jul 31, 2026	106.10	108.75	106.10	108.35	108.35	2.70%	519
Jul 30, 2026	107.90	108.05	105.50	105.50	105.50	-2.31%	597
Jul 29, 2026	110.00	110.00	108.00	108.00	108.00	0.61%	466
Jul 28, 2026	104.80	108.10	104.80	107.35	107.35	3.27%	285
Jul 27, 2026	104.45	105.20	103.95	103.95	103.95	2.16%	289
Jul 24, 2026	101.75	102.35	100.90	101.75	101.75	1.09%	135
Jul 23, 2026	102.60	102.60	100.65	100.65	100.65	-2.57%	274
Jul 22, 2026	101.20	104.95	101.20	103.30	103.30	1.03%	777
Jul 21, 2026	105.00	105.30	101.90	102.25	102.25	-1.30%	779
Jul 20, 2026	103.10	103.60	103.05	103.60	103.60	-0.81%	107
Jul 17, 2026	104.95	105.95	104.35	104.45	104.45	-2.79%	224
Jul 16, 2026	106.45	107.45	106.30	107.45	107.45	1.03%	49
Jul 15, 2026	106.20	106.75	105.45	106.35	106.35	0.19%	258
Jul 14, 2026	103.15	106.15	103.15	106.15	106.15	1.24%	27
Jul 13, 2026	104.40	104.85	104.40	104.85	104.85	3.20%	278
Jul 10, 2026	104.00	104.00	101.60	101.60	101.60	-2.40%	802
Jul 9, 2026	103.75	104.75	103.75	104.10	104.10	0.63%	196
Jul 8, 2026	103.90	105.00	103.20	103.45	103.45	-0.77%	366
Jul 7, 2026	103.95	104.25	103.15	104.25	104.25	2.06%	174
Jul 6, 2026	101.75	102.15	101.75	102.15	102.15	1.90%	72
Jul 3, 2026	101.30	101.30	100.25	100.25	100.25	-1.38%	163
Jul 2, 2026	102.70	102.70	100.35	101.65	101.65	1.45%	345
Jul 1, 2026	99.46	100.20	99.46	100.20	100.20	-0.64%	175
Jun 30, 2026	99.12	100.85	98.26	100.85	100.85	0.05%	208
Jun 29, 2026	98.66	101.10	97.72	100.80	100.80	2.11%	743
Jun 26, 2026	97.16	99.00	97.14	98.72	98.72	4.44%	1,356
Jun 25, 2026	91.20	94.52	91.10	94.52	94.52	3.46%	1,948
Jun 24, 2026	91.80	91.80	89.72	91.36	91.36	4.96%	418
Jun 23, 2026	86.76	87.54	86.76	87.04	87.04	1.75%	12
Jun 22, 2026	85.26	85.80	85.00	85.54	85.54	-2.24%	607
Jun 19, 2026	88.76	89.00	87.50	87.50	87.50	0.48%	219
Jun 18, 2026	84.46	87.08	83.64	87.08	87.08	1.82%	139
Jun 17, 2026	84.48	85.80	84.48	85.52	85.52	1.11%	103
Jun 16, 2026	84.00	84.74	84.00	84.58	84.58	-0.59%	55
Jun 15, 2026	86.88	87.02	85.08	85.08	85.08	-1.35%	917