ETR:3RB0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	53.40	54.48	53.40	54.14	-	-0.15%	1,308
Jun 22, 2026	53.80	54.28	53.42	54.22	54.22	0.33%	7,304
Jun 19, 2026	54.18	54.34	53.90	54.04	54.04	-0.22%	4,812
Jun 18, 2026	53.34	54.18	53.18	54.16	54.16	0.67%	6,308
Jun 17, 2026	54.18	54.26	53.60	53.80	53.80	-0.96%	6,730
Jun 16, 2026	54.26	54.48	53.86	54.32	54.32	0.44%	4,915
Jun 15, 2026	55.06	55.06	53.98	54.08	54.08	-0.41%	6,698
Jun 12, 2026	54.08	54.62	54.02	54.30	54.30	1.27%	9,087
Jun 11, 2026	54.40	54.40	53.62	53.62	53.62	-0.96%	6,036
Jun 10, 2026	53.70	54.20	53.54	54.14	54.14	1.39%	47,649
Jun 9, 2026	53.02	53.80	53.02	53.40	53.40	0.87%	8,973
Jun 8, 2026	53.36	53.46	52.40	52.94	52.94	-0.11%	21,802
Jun 5, 2026	52.94	53.40	52.84	53.00	53.00	1.30%	7,717
Jun 4, 2026	52.64	53.04	52.28	52.32	52.32	-0.42%	18,202
Jun 3, 2026	53.00	53.00	52.38	52.54	52.54	0.08%	13,212
Jun 2, 2026	52.86	53.20	52.00	52.50	52.50	-0.61%	19,041
Jun 1, 2026	53.62	53.62	52.58	52.82	52.82	-2.33%	25,581
May 29, 2026	54.80	55.02	54.08	54.08	54.08	-2.21%	10,330
May 28, 2026	55.42	55.58	55.10	55.30	55.30	-0.97%	2,937
May 27, 2026	55.08	56.04	55.08	55.84	55.84	1.53%	3,635
May 26, 2026	55.34	55.64	54.90	55.00	55.00	-1.75%	6,653
May 25, 2026	56.14	56.50	55.98	55.98	55.98	-0.07%	1,972
May 22, 2026	55.38	56.02	55.04	56.02	56.02	1.05%	9,144
May 21, 2026	54.88	55.58	54.84	55.44	55.44	0.80%	5,594
May 20, 2026	54.98	55.28	54.60	55.00	55.00	-1.26%	6,221
May 19, 2026	55.16	55.74	55.04	55.70	55.70	2.13%	4,391
May 18, 2026	53.72	54.62	53.64	54.54	54.54	-1.73%	10,374
May 15, 2026	53.26	55.50	52.90	55.50	55.50	4.05%	3,729
May 14, 2026	53.40	53.68	53.34	53.34	53.34	-0.34%	5,019
May 13, 2026	53.34	53.52	52.96	53.52	53.52	-	20,483
May 12, 2026	53.12	53.60	52.94	53.52	53.52	-0.07%	11,173
May 11, 2026	54.20	54.20	53.52	53.56	53.56	-2.33%	16,072
May 8, 2026	54.38	54.84	54.38	54.84	54.84	-0.29%	6,207
May 7, 2026	55.90	56.00	55.00	55.00	55.00	-0.33%	5,091
May 6, 2026	54.66	55.60	54.66	55.18	55.18	2.15%	8,448
May 5, 2026	54.70	54.78	53.76	54.02	54.02	-2.81%	29,059
May 4, 2026	56.24	56.24	54.96	55.58	55.58	1.65%	4,123
Apr 30, 2026	54.40	54.80	53.92	54.68	54.68	1.22%	16,262
Apr 29, 2026	54.92	54.92	54.02	54.02	54.02	-1.92%	6,507
Apr 28, 2026	55.10	55.34	55.00	55.08	55.08	-0.15%	3,461
Apr 27, 2026	54.98	55.28	54.72	55.16	55.16	-0.97%	12,326
Apr 24, 2026	55.68	55.94	55.18	55.70	55.70	0.76%	15,236
Apr 23, 2026	54.84	55.46	54.84	55.28	55.28	2.07%	13,766
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