ETR:3P7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	77.58	77.58	76.46	77.38	77.38	-0.49%	1,035
Jun 4, 2026	76.64	78.22	76.00	77.76	77.76	0.93%	210
Jun 3, 2026	77.08	77.08	77.04	77.04	77.04	-1.63%	106
Jun 2, 2026	78.26	78.92	77.94	78.32	78.32	0.36%	654
Jun 1, 2026	78.60	79.08	77.74	78.04	78.04	-3.34%	596
May 29, 2026	80.28	81.70	80.04	80.74	80.74	-2.75%	638
May 28, 2026	79.12	83.02	78.64	83.02	83.02	4.72%	559
May 27, 2026	78.22	79.36	78.22	79.28	79.28	3.88%	1,428
May 26, 2026	74.36	76.76	74.36	76.32	76.32	1.11%	781
May 25, 2026	74.20	75.48	74.20	75.48	75.48	1.48%	21
May 22, 2026	75.44	75.54	74.38	74.38	74.38	0.68%	276
May 21, 2026	73.80	74.68	73.80	73.88	73.88	1.48%	34
May 20, 2026	70.76	72.80	70.76	72.80	72.80	0.94%	19
May 19, 2026	71.16	72.72	71.16	72.12	72.12	1.24%	21
May 18, 2026	70.84	72.32	70.02	71.24	71.24	0.20%	1,073
May 15, 2026	71.10	71.10	71.10	71.10	71.10	0.40%	103
May 14, 2026	70.82	70.82	70.82	70.82	70.82	1.84%	20
May 13, 2026	69.88	70.00	69.54	69.54	69.54	1.73%	132
May 12, 2026	70.18	70.18	68.00	68.36	68.36	-1.70%	14
May 11, 2026	71.96	71.98	69.42	69.54	69.54	-3.36%	27
May 8, 2026	72.02	72.34	71.54	71.96	71.96	-0.14%	464
May 7, 2026	75.92	75.92	71.96	72.06	72.06	-4.88%	1,254
May 6, 2026	72.68	77.04	72.02	75.76	75.76	15.00%	2,933
May 5, 2026	65.68	67.02	65.68	65.88	65.88	-0.99%	292
May 4, 2026	65.02	66.90	65.02	66.54	66.54	2.69%	175
Apr 30, 2026	64.88	64.88	63.96	64.80	64.80	-2.50%	602
Apr 29, 2026	64.88	66.46	64.56	66.46	66.46	2.15%	167
Apr 28, 2026	65.36	65.36	65.06	65.06	65.06	-0.31%	11
Apr 27, 2026	65.84	65.84	65.26	65.26	65.26	0.31%	132
Apr 24, 2026	65.24	65.76	65.06	65.06	65.06	-0.61%	176
Apr 23, 2026	67.10	67.10	65.46	65.46	65.46	-2.21%	128
Apr 22, 2026	69.64	69.64	66.94	66.94	66.94	-4.45%	596
Apr 21, 2026	70.12	70.24	70.06	70.06	70.06	0.14%	176
Apr 20, 2026	69.14	70.14	69.12	69.96	69.96	-0.20%	390
Apr 17, 2026	68.38	70.56	68.38	70.10	70.10	1.92%	695
Apr 16, 2026	66.24	68.78	66.24	68.78	68.78	3.34%	4,432
Apr 15, 2026	66.08	66.80	65.86	66.56	66.56	-0.06%	1,344
Apr 14, 2026	64.80	66.60	64.80	66.60	66.60	3.77%	510
Apr 13, 2026	64.24	66.08	64.18	64.18	64.18	-1.02%	1,031
Apr 10, 2026	64.84	64.84	64.84	64.84	64.84	2.27%	-
Apr 9, 2026	62.48	63.40	61.98	63.40	63.40	0.09%	506
Apr 8, 2026	64.14	65.28	63.02	63.34	63.34	0.51%	178
Apr 7, 2026	64.72	64.72	62.78	63.02	63.02	-3.08%	1,348
Apr 2, 2026	65.02	65.02	65.02	65.02	65.02	0.87%	-
Apr 1, 2026	62.28	64.46	62.28	64.46	64.46	5.98%	356
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