ETR:3RB0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	58.72	60.30	58.62	60.14	60.14	2.87%	4,520
Aug 20, 2026	58.60	58.72	58.28	58.46	58.46	-0.34%	2,741
Aug 19, 2026	58.46	58.92	58.18	58.66	58.66	0.14%	2,203
Aug 18, 2026	58.60	58.90	58.30	58.58	58.58	-0.07%	2,668
Aug 17, 2026	59.48	59.48	58.62	58.62	58.62	-2.17%	13,772
Aug 14, 2026	60.32	60.32	59.72	59.92	59.92	-0.79%	2,777
Aug 13, 2026	60.12	61.08	60.12	60.40	60.40	0.07%	2,876
Aug 12, 2026	61.46	61.46	59.90	60.36	60.36	-2.33%	4,522
Aug 11, 2026	61.66	61.98	61.56	61.80	61.80	0.32%	3,105
Aug 10, 2026	61.76	61.76	61.12	61.60	61.60	-0.42%	3,361
Aug 7, 2026	62.02	62.14	61.22	61.86	61.86	0.49%	3,159
Aug 6, 2026	61.96	62.40	61.32	61.56	61.56	0.61%	4,818
Aug 5, 2026	62.86	63.12	61.94	62.22	61.19	-2.14%	14,819
Aug 4, 2026	61.46	63.58	61.44	63.58	62.52	2.75%	4,876
Aug 3, 2026	61.96	62.36	61.56	61.88	60.85	1.08%	10,001
Jul 31, 2026	61.72	61.72	60.76	61.22	60.20	-1.10%	8,203
Jul 30, 2026	62.34	62.92	61.62	61.90	60.87	-1.96%	9,282
Jul 29, 2026	61.40	65.08	61.40	63.14	62.09	2.83%	53,001
Jul 28, 2026	60.30	61.40	60.30	61.40	60.38	3.30%	4,500
Jul 27, 2026	59.14	59.64	58.62	59.44	58.45	1.61%	8,542
Jul 24, 2026	58.14	58.80	57.90	58.50	57.53	0.72%	9,171
Jul 23, 2026	58.72	58.72	57.68	58.08	57.12	-1.56%	3,921
Jul 22, 2026	59.12	60.14	58.60	59.00	58.02	0.99%	4,364
Jul 21, 2026	59.70	59.70	58.26	58.42	57.45	-2.11%	3,805
Jul 20, 2026	59.66	59.98	59.32	59.68	58.69	-0.43%	7,628
Jul 17, 2026	60.34	60.44	59.78	59.94	58.94	-0.86%	8,710
Jul 16, 2026	58.60	60.46	58.60	60.46	59.46	1.99%	3,709
Jul 15, 2026	58.10	59.28	57.84	59.28	58.30	1.65%	2,598
Jul 14, 2026	58.74	58.74	58.16	58.32	57.35	-1.52%	2,528
Jul 13, 2026	59.38	59.70	59.12	59.22	58.24	-0.27%	2,945
Jul 10, 2026	58.88	59.50	58.86	59.38	58.39	0.64%	3,027
Jul 9, 2026	59.28	59.28	58.74	59.00	58.02	-0.30%	5,481
Jul 8, 2026	60.70	60.70	59.12	59.18	58.20	-3.30%	22,561
Jul 7, 2026	60.90	61.80	60.90	61.20	60.18	2.17%	8,190
Jul 6, 2026	60.06	60.62	59.80	59.90	58.91	-0.33%	9,884
Jul 3, 2026	60.74	60.74	59.34	60.10	59.10	-0.30%	6,665
Jul 2, 2026	59.14	60.38	58.78	60.28	59.28	2.52%	18,074
Jul 1, 2026	57.56	58.86	57.50	58.80	57.82	2.08%	4,437
Jun 30, 2026	57.80	58.16	57.46	57.60	56.64	-0.59%	9,229
Jun 29, 2026	57.52	58.16	57.36	57.94	56.98	0.66%	7,546
Jun 26, 2026	56.78	57.82	56.76	57.56	56.60	1.84%	9,056
Jun 25, 2026	56.08	56.86	56.04	56.52	55.58	0.43%	28,759
Jun 24, 2026	54.42	56.28	54.42	56.28	55.35	3.04%	5,363
Jun 23, 2026	54.30	54.84	54.16	54.62	53.71	0.74%	6,977
Jun 22, 2026	53.80	54.28	53.42	54.22	53.32	0.33%	7,304
Jun 19, 2026	54.18	54.34	53.90	54.04	53.14	-0.22%	4,812
Jun 18, 2026	53.34	54.18	53.18	54.16	53.26	0.67%	6,308
Jun 17, 2026	54.18	54.26	53.60	53.80	52.91	-0.96%	6,730
Jun 16, 2026	54.26	54.48	53.86	54.32	53.42	0.44%	4,915
Jun 15, 2026	55.06	55.06	53.98	54.08	53.18	-0.41%	6,698