ETR:3QD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	106.66	106.66	101.32	101.32	101.32	-6.45%	151
Mar 26, 2026	106.38	110.30	106.00	108.30	108.30	1.20%	122
Mar 25, 2026	107.66	109.22	106.86	107.02	107.02	0.47%	414
Mar 24, 2026	112.10	112.10	105.26	106.52	106.52	-3.44%	587
Mar 23, 2026	107.72	111.52	107.22	110.32	110.32	0.07%	464
Mar 20, 2026	111.96	111.96	108.06	110.24	110.24	-0.05%	502
Mar 19, 2026	113.20	114.82	110.30	110.30	110.30	-3.26%	1,490
Mar 18, 2026	113.26	115.04	110.86	114.02	114.02	1.89%	220
Mar 17, 2026	108.86	113.94	108.86	111.90	111.90	1.89%	84
Mar 16, 2026	108.86	111.88	108.40	109.82	109.82	1.18%	429
Mar 13, 2026	108.86	111.84	108.00	108.54	108.54	-2.55%	256
Mar 12, 2026	109.24	112.72	108.78	111.38	111.38	2.39%	1,594
Mar 11, 2026	106.10	109.62	105.94	108.78	108.78	0.87%	1,840
Mar 10, 2026	110.68	110.68	106.50	107.84	107.84	-1.96%	1,704
Mar 9, 2026	106.62	110.72	106.62	110.00	110.00	2.40%	1,478
Mar 6, 2026	105.72	108.60	103.08	107.42	107.42	1.70%	1,620
Mar 5, 2026	101.90	107.42	100.80	105.62	105.62	3.51%	854
Mar 4, 2026	95.28	102.04	95.28	102.04	102.04	7.07%	1,039
Mar 3, 2026	91.98	95.30	91.09	95.30	95.30	1.72%	4,986
Mar 2, 2026	93.37	95.53	92.91	93.69	93.69	-0.94%	3,682
Feb 27, 2026	98.88	99.17	94.57	94.58	94.58	-2.94%	3,514
Feb 26, 2026	94.21	99.70	93.50	97.44	97.44	5.74%	1,190
Feb 25, 2026	88.95	92.86	88.65	92.15	92.15	4.62%	670
Feb 24, 2026	87.74	89.27	83.64	88.08	88.08	-1.89%	2,028
Feb 23, 2026	98.10	98.37	89.72	89.78	89.78	-12.55%	1,575
Feb 20, 2026	103.14	103.76	102.66	102.66	102.66	0.37%	294
Feb 19, 2026	103.50	103.58	101.74	102.28	102.28	-0.83%	692
Feb 18, 2026	102.36	103.30	98.35	103.14	103.14	-0.44%	4,743
Feb 17, 2026	105.56	109.34	101.92	103.60	103.60	-1.91%	1,906
Feb 16, 2026	107.02	107.02	105.22	105.62	105.62	-1.36%	373
Feb 13, 2026	105.58	107.62	103.80	107.08	107.08	1.81%	1,972
Feb 12, 2026	108.46	110.64	105.18	105.18	105.18	0.36%	954
Feb 11, 2026	109.52	111.06	103.68	104.80	104.80	-5.52%	915
Feb 10, 2026	96.77	111.72	91.34	110.92	110.92	16.93%	18,454
Feb 9, 2026	94.85	97.35	94.51	94.86	94.86	2.32%	4,976
Feb 6, 2026	89.76	93.24	89.50	92.71	92.71	-2.04%	1,977
Feb 5, 2026	97.73	98.55	92.41	94.64	94.64	-4.32%	13,257
Feb 4, 2026	101.48	101.74	95.94	98.91	98.91	-2.44%	7,259
Feb 3, 2026	110.04	110.36	101.28	101.38	101.38	-8.12%	1,682
Feb 2, 2026	106.32	110.50	106.32	110.34	110.34	1.73%	1,091
Jan 30, 2026	106.44	109.18	106.34	108.46	108.46	0.52%	555
Jan 29, 2026	115.20	115.20	107.90	107.90	107.90	-8.14%	3,790
Jan 28, 2026	116.20	119.78	115.64	117.46	117.46	2.32%	574
Jan 27, 2026	116.24	118.98	114.74	114.80	114.80	1.04%	1,056
Jan 26, 2026	109.38	113.62	109.38	113.62	113.62	2.79%	437
Jan 23, 2026	112.56	112.84	110.36	110.54	110.54	-1.22%	1,567
Jan 22, 2026	110.04	112.28	109.14	111.90	111.90	4.68%	1,178
Jan 21, 2026	100.76	107.48	100.00	106.90	106.90	4.89%	1,909
Jan 20, 2026	99.76	101.92	99.08	101.92	101.92	0.37%	432
Jan 19, 2026	101.52	101.98	100.26	101.54	101.54	-2.78%	546