ETR:3RB0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.00	60.32	58.64	59.48	59.48	0.64%	23,966
Mar 26, 2026	59.06	59.44	58.82	59.10	59.10	0.31%	11,162
Mar 25, 2026	58.54	59.36	57.62	58.92	58.92	-0.37%	12,143
Mar 24, 2026	59.42	59.76	58.44	59.14	59.14	0.58%	4,618
Mar 23, 2026	57.96	59.42	57.68	58.80	58.80	-0.20%	16,486
Mar 20, 2026	60.16	60.52	58.92	58.92	58.92	-1.73%	6,702
Mar 19, 2026	60.60	60.82	59.88	59.96	59.96	-2.73%	7,289
Mar 18, 2026	63.10	63.10	61.30	61.64	61.64	-2.38%	4,329
Mar 17, 2026	63.46	63.76	63.14	63.14	63.14	-0.28%	24,952
Mar 16, 2026	63.96	63.96	62.62	63.32	63.32	2.00%	13,191
Mar 13, 2026	61.14	62.16	61.00	62.08	62.08	0.16%	5,913
Mar 12, 2026	62.54	62.58	61.72	61.98	61.98	-1.02%	4,353
Mar 11, 2026	62.84	63.06	62.24	62.62	62.62	-0.63%	7,269
Mar 10, 2026	64.02	64.08	63.02	63.02	63.02	-0.44%	13,837
Mar 9, 2026	63.30	63.90	62.70	63.30	63.30	-0.91%	56,434
Mar 6, 2026	69.02	69.02	63.60	63.88	63.88	-3.30%	10,481
Mar 5, 2026	68.52	69.02	63.86	66.06	66.06	-5.11%	22,461
Mar 4, 2026	71.92	71.92	69.62	69.62	69.62	-	4,762
Mar 3, 2026	71.92	71.92	69.58	69.62	69.62	-4.53%	5,472
Mar 2, 2026	73.60	73.78	72.86	72.92	72.92	-1.27%	5,467
Feb 27, 2026	72.48	74.16	72.48	73.86	73.86	1.09%	5,437
Feb 26, 2026	72.62	73.38	72.58	73.06	73.06	0.36%	3,682
Feb 25, 2026	72.62	73.42	72.32	72.80	72.80	-1.11%	1,249
Feb 24, 2026	72.40	74.02	72.40	73.62	73.62	0.60%	4,646
Feb 23, 2026	73.06	73.18	72.62	73.18	73.18	-0.49%	6,029
Feb 20, 2026	73.90	74.00	73.26	73.54	73.54	0.05%	2,028
Feb 19, 2026	74.48	74.48	73.50	73.50	73.50	-0.11%	5,348
Feb 18, 2026	74.06	74.28	73.58	73.58	73.58	0.79%	3,924
Feb 17, 2026	74.16	74.16	73.00	73.00	73.00	-0.73%	2,109
Feb 16, 2026	74.04	74.50	73.54	73.54	73.54	0.33%	2,399
Feb 13, 2026	73.36	74.20	72.70	73.30	73.30	0.03%	1,687
Feb 12, 2026	71.98	73.28	71.76	73.28	73.28	0.71%	4,248
Feb 11, 2026	73.32	73.32	71.76	72.76	72.76	0.69%	7,486
Feb 10, 2026	72.48	72.54	71.98	72.26	72.26	-0.28%	3,004
Feb 9, 2026	73.32	73.32	72.00	72.46	72.46	-1.23%	10,177
Feb 6, 2026	73.37	73.83	73.08	73.36	73.36	0.66%	7,035
Feb 5, 2026	72.40	73.49	70.12	72.88	72.88	0.08%	7,804
Feb 4, 2026	71.20	73.45	70.78	72.82	72.82	4.91%	2,665
Feb 3, 2026	71.25	71.25	69.41	69.41	69.41	-2.84%	4,953
Feb 2, 2026	69.96	71.44	69.96	71.44	71.44	-2.44%	307
Jan 30, 2026	72.15	73.33	72.15	73.23	70.40	1.59%	4,863
Jan 29, 2026	71.35	72.54	71.35	72.08	69.30	0.82%	6,351
Jan 28, 2026	71.67	71.81	71.08	71.50	68.74	-0.38%	1,098
Jan 27, 2026	71.44	71.77	70.96	71.77	69.00	0.50%	965
Jan 26, 2026	71.21	71.75	68.94	71.42	68.66	-0.98%	30,893
Jan 23, 2026	72.90	72.96	72.08	72.13	69.34	-1.40%	3,048
Jan 22, 2026	71.79	73.44	71.79	73.15	70.32	1.15%	4,490
Jan 21, 2026	73.27	73.27	70.96	72.31	69.52	-1.11%	15,925
Jan 20, 2026	73.50	73.50	72.56	73.13	70.30	-1.10%	3,104
Jan 19, 2026	73.42	73.94	73.19	73.94	71.08	0.62%	9,086