ETR:3RB0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	53.42	55.36	53.42	55.36	-	2.22%	91
Apr 22, 2026	57.00	57.00	52.88	54.16	54.16	-5.25%	122,895
Apr 21, 2026	58.70	58.82	57.12	57.16	57.16	-2.89%	6,755
Apr 20, 2026	59.16	59.40	58.62	58.86	58.86	-1.37%	9,037
Apr 17, 2026	58.20	59.76	58.18	59.68	59.68	3.07%	11,620
Apr 16, 2026	58.00	58.22	57.72	57.90	57.90	-0.10%	10,119
Apr 15, 2026	58.60	58.68	57.84	57.96	57.96	-2.26%	8,298
Apr 14, 2026	58.66	59.30	58.40	59.30	59.30	-0.17%	12,215
Apr 13, 2026	59.20	59.42	58.48	59.40	59.40	-0.27%	6,328
Apr 10, 2026	59.90	60.04	58.92	59.56	59.56	-0.10%	9,078
Apr 9, 2026	59.42	61.00	59.30	59.62	59.62	-1.84%	3,621
Apr 8, 2026	60.80	62.16	60.30	60.74	59.27	3.40%	6,109
Apr 7, 2026	59.98	60.80	58.74	58.74	57.32	-0.68%	15,684
Apr 2, 2026	59.32	59.50	58.86	59.14	57.71	-0.74%	2,013
Apr 1, 2026	59.46	59.68	58.82	59.58	58.14	2.09%	6,438
Mar 31, 2026	59.52	60.22	58.36	58.36	56.95	-1.78%	3,818
Mar 30, 2026	59.64	59.64	59.10	59.42	57.98	-0.10%	3,178
Mar 27, 2026	59.00	60.32	58.64	59.48	58.04	0.64%	23,966
Mar 26, 2026	59.06	59.44	58.82	59.10	57.67	0.31%	11,162
Mar 25, 2026	58.54	59.36	57.62	58.92	57.50	-0.37%	12,143
Mar 24, 2026	59.42	59.76	58.44	59.14	57.71	0.58%	4,618
Mar 23, 2026	57.96	59.42	57.68	58.80	57.38	-0.20%	16,486
Mar 20, 2026	60.16	60.52	58.92	58.92	57.50	-1.73%	6,702
Mar 19, 2026	60.60	60.82	59.88	59.96	58.51	-2.73%	7,289
Mar 18, 2026	63.10	63.10	61.30	61.64	60.15	-2.38%	4,329
Mar 17, 2026	63.46	63.76	63.14	63.14	61.61	-0.28%	24,952
Mar 16, 2026	63.96	63.96	62.62	63.32	61.79	2.00%	13,191
Mar 13, 2026	61.14	62.16	61.00	62.08	60.58	0.16%	5,913
Mar 12, 2026	62.54	62.58	61.72	61.98	60.48	-1.02%	4,353
Mar 11, 2026	62.84	63.06	62.24	62.62	61.11	-0.63%	7,269
Mar 10, 2026	64.02	64.08	63.02	63.02	61.50	-0.44%	13,837
Mar 9, 2026	63.30	63.90	62.70	63.30	61.77	-0.91%	56,434
Mar 6, 2026	69.02	69.02	63.60	63.88	62.34	-3.30%	10,481
Mar 5, 2026	68.52	69.02	63.86	66.06	64.46	-5.11%	22,461
Mar 4, 2026	71.92	71.92	69.62	69.62	67.94	-	4,762
Mar 3, 2026	71.92	71.92	69.58	69.62	67.94	-4.53%	5,472
Mar 2, 2026	73.60	73.78	72.86	72.92	71.16	-1.27%	5,467
Feb 27, 2026	72.48	74.16	72.48	73.86	72.07	1.09%	5,437
Feb 26, 2026	72.62	73.38	72.58	73.06	71.29	0.36%	3,682
Feb 25, 2026	72.62	73.42	72.32	72.80	71.04	-1.11%	1,249
Feb 24, 2026	72.40	74.02	72.40	73.62	71.84	0.60%	4,646
Feb 23, 2026	73.06	73.18	72.62	73.18	71.41	-0.49%	6,029
Feb 20, 2026	73.90	74.00	73.26	73.54	71.76	0.05%	2,028
Feb 19, 2026	74.48	74.48	73.50	73.50	71.72	-0.11%	5,348
Feb 18, 2026	74.06	74.28	73.58	73.58	71.80	0.79%	3,924
Feb 17, 2026	74.16	74.16	73.00	73.00	71.23	-0.73%	2,109
Feb 16, 2026	74.04	74.50	73.54	73.54	71.76	0.33%	2,399
Feb 13, 2026	73.36	74.20	72.70	73.30	71.53	0.03%	1,687
Feb 12, 2026	71.98	73.28	71.76	73.28	71.51	0.71%	4,248
Feb 11, 2026	73.32	73.32	71.76	72.76	71.00	0.69%	7,486