ETR:3RB0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.52	51.52	51.52	51.52	-	-1.87%	-
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
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	0.59%	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