ETR:3RB0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.72	61.72	60.76	61.22	61.22	-1.10%	8,203
Jul 30, 2026	62.34	62.92	61.62	61.90	61.90	-1.96%	9,282
Jul 29, 2026	61.40	65.08	61.40	63.14	63.14	2.83%	53,001
Jul 28, 2026	60.30	61.40	60.30	61.40	61.40	3.30%	4,500
Jul 27, 2026	59.14	59.64	58.62	59.44	59.44	1.61%	8,542
Jul 24, 2026	58.14	58.80	57.90	58.50	58.50	0.72%	9,171
Jul 23, 2026	58.72	58.72	57.68	58.08	58.08	-1.56%	3,921
Jul 22, 2026	59.12	60.14	58.60	59.00	59.00	0.99%	4,364
Jul 21, 2026	59.70	59.70	58.26	58.42	58.42	-2.11%	3,805
Jul 20, 2026	59.66	59.98	59.32	59.68	59.68	-0.43%	7,628
Jul 17, 2026	60.34	60.44	59.78	59.94	59.94	-0.86%	8,710
Jul 16, 2026	58.60	60.46	58.60	60.46	60.46	1.99%	3,709
Jul 15, 2026	58.10	59.28	57.84	59.28	59.28	1.65%	2,598
Jul 14, 2026	58.74	58.74	58.16	58.32	58.32	-1.52%	2,528
Jul 13, 2026	59.38	59.70	59.12	59.22	59.22	-0.27%	2,945
Jul 10, 2026	58.88	59.50	58.86	59.38	59.38	0.64%	3,027
Jul 9, 2026	59.28	59.28	58.74	59.00	59.00	-0.30%	5,481
Jul 8, 2026	60.70	60.70	59.12	59.18	59.18	-3.30%	22,561
Jul 7, 2026	60.90	61.80	60.90	61.20	61.20	2.17%	8,190
Jul 6, 2026	60.06	60.62	59.80	59.90	59.90	-0.33%	9,884
Jul 3, 2026	60.74	60.74	59.34	60.10	60.10	-0.30%	6,665
Jul 2, 2026	59.14	60.38	58.78	60.28	60.28	2.52%	18,074
Jul 1, 2026	57.56	58.86	57.50	58.80	58.80	2.08%	4,437
Jun 30, 2026	57.80	58.16	57.46	57.60	57.60	-0.59%	9,229
Jun 29, 2026	57.52	58.16	57.36	57.94	57.94	0.66%	7,546
Jun 26, 2026	56.78	57.82	56.76	57.56	57.56	1.84%	9,056
Jun 25, 2026	56.08	56.86	56.04	56.52	56.52	0.43%	28,759
Jun 24, 2026	54.42	56.28	54.42	56.28	56.28	3.04%	5,363
Jun 23, 2026	54.30	54.84	54.16	54.62	54.62	0.74%	6,977
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