ETR:3P7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	106.65	108.10	105.00	105.00	105.00	0.77%	58
Oct 7, 2026	104.20	106.85	104.20	104.20	104.20	-1.23%	107
Oct 6, 2026	105.10	105.50	104.05	105.50	105.50	-0.47%	345
Oct 5, 2026	105.40	106.00	104.00	106.00	106.00	-	128
Oct 2, 2026	106.65	106.65	105.50	106.00	106.00	-1.12%	127
Oct 1, 2026	107.20	107.50	105.60	107.20	107.20	-4.07%	65
Sep 30, 2026	113.80	113.80	111.75	111.75	111.75	-1.24%	41
Sep 29, 2026	113.60	113.60	113.15	113.15	113.15	0.04%	41
Sep 28, 2026	112.95	113.10	111.55	113.10	113.10	1.43%	395
Sep 25, 2026	111.80	112.00	111.50	111.50	111.50	-1.68%	208
Sep 24, 2026	110.50	113.40	110.50	113.40	113.40	3.04%	79
Sep 23, 2026	111.60	111.90	110.05	110.05	110.05	-2.26%	269
Sep 22, 2026	109.15	113.10	109.15	112.60	112.60	5.14%	80
Sep 21, 2026	104.80	107.90	103.90	107.10	107.10	3.18%	376
Sep 18, 2026	107.90	107.90	103.80	103.80	103.80	-3.08%	87
Sep 17, 2026	107.50	108.30	107.00	107.10	107.10	-	59
Sep 16, 2026	106.90	107.10	105.50	107.10	107.10	0.05%	124
Sep 15, 2026	107.00	107.65	106.85	107.05	107.05	-0.05%	155
Sep 14, 2026	106.75	108.30	106.05	107.10	107.10	-	81
Sep 11, 2026	108.30	108.30	107.10	107.10	107.10	-	31
Sep 10, 2026	107.30	107.85	107.10	107.10	107.10	-	-
Sep 9, 2026	108.55	108.95	107.10	107.10	107.10	-2.72%	483
Sep 8, 2026	110.15	110.15	109.25	110.10	110.10	-0.72%	107
Sep 7, 2026	112.20	112.20	110.70	110.90	110.90	-2.16%	196
Sep 4, 2026	112.90	113.55	112.75	113.35	113.35	0.09%	102
Sep 3, 2026	113.85	113.85	113.25	113.25	113.25	-1.18%	99
Sep 2, 2026	115.65	115.65	114.40	114.60	114.60	-0.26%	207
Sep 1, 2026	114.10	114.90	114.10	114.90	114.90	1.14%	150
Aug 31, 2026	114.70	115.60	113.60	113.60	113.60	-0.18%	527
Aug 28, 2026	113.00	113.80	113.00	113.80	113.80	0.44%	21
Aug 27, 2026	111.10	113.30	111.10	113.30	113.30	1.39%	331
Aug 26, 2026	110.20	111.75	110.20	111.75	111.75	3.95%	35
Aug 25, 2026	110.15	110.15	107.50	107.50	107.50	-	227
Aug 24, 2026	107.50	107.50	107.50	107.50	107.50	-	-
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