ETR:3P7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	85.68	87.16	85.68	86.24	86.24	1.32%	893
Jun 11, 2026	82.50	85.66	82.50	85.12	85.12	3.33%	308
Jun 10, 2026	81.60	82.38	81.60	82.38	82.38	0.81%	307
Jun 9, 2026	79.96	82.70	79.96	81.72	81.72	0.89%	152
Jun 8, 2026	78.16	81.80	76.28	81.00	81.00	4.68%	532
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