ETR:3RB0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	65.00	66.80	64.82	66.76	66.76	3.86%	25,353
Oct 21, 2026	65.06	65.60	64.28	64.28	64.28	-2.22%	6,841
Oct 20, 2026	65.44	65.84	65.16	65.74	65.74	2.11%	13,169
Oct 19, 2026	65.80	66.14	64.38	64.38	64.38	-2.25%	10,947
Oct 16, 2026	64.66	65.86	64.56	65.86	65.86	1.57%	19,981
Oct 15, 2026	64.24	65.18	63.76	64.84	64.84	2.14%	30,444
Oct 14, 2026	62.54	63.50	62.54	63.48	63.48	2.22%	4,152
Oct 13, 2026	62.68	63.00	62.10	62.10	62.10	-0.51%	13,541
Oct 12, 2026	61.30	62.42	61.30	62.42	62.42	3.14%	6,504
Oct 9, 2026	60.76	60.86	60.50	60.52	60.52	-	1,658
Oct 8, 2026	60.10	60.70	59.56	60.52	60.52	0.10%	3,766
Oct 7, 2026	59.42	60.78	59.42	60.46	60.46	2.30%	5,417
Oct 6, 2026	58.64	59.10	58.24	59.10	59.10	2.57%	3,496
Oct 5, 2026	58.42	58.96	57.62	57.62	57.62	-1.57%	3,808
Oct 2, 2026	57.82	58.54	57.72	58.54	58.54	1.60%	1,063
Oct 1, 2026	57.98	58.74	57.54	57.62	57.62	-0.69%	3,647
Sep 30, 2026	57.80	59.80	57.80	58.02	58.02	2.36%	4,221
Sep 29, 2026	57.06	57.50	56.68	56.68	56.68	-0.94%	3,564
Sep 28, 2026	57.96	58.50	57.22	57.22	57.22	-	2,176
Sep 25, 2026	57.16	57.66	57.16	57.22	57.22	-0.10%	3,126
Sep 24, 2026	58.30	58.36	57.28	57.28	57.28	-0.49%	5,522
Sep 23, 2026	59.02	59.16	57.56	57.56	57.56	-2.31%	2,286
Sep 22, 2026	58.54	59.20	58.54	58.92	58.92	1.34%	3,748
Sep 21, 2026	57.62	58.14	57.32	58.14	58.14	0.83%	3,353
Sep 18, 2026	58.26	58.40	57.56	57.66	57.66	-1.33%	8,066
Sep 17, 2026	58.74	58.94	58.36	58.44	58.44	-1.42%	2,813
Sep 16, 2026	59.28	59.40	58.76	59.28	59.28	-0.40%	1,766
Sep 15, 2026	59.84	59.84	59.14	59.52	59.52	-1.06%	1,516
Sep 14, 2026	59.16	60.16	59.16	60.16	60.16	2.77%	1,936
Sep 11, 2026	58.90	59.34	58.42	58.54	58.54	-0.34%	6,203
Sep 10, 2026	58.20	58.80	58.12	58.74	58.74	1.10%	4,261
Sep 9, 2026	58.84	59.60	58.10	58.10	58.10	-1.06%	10,941
Sep 8, 2026	59.62	59.92	58.60	58.72	58.72	-1.18%	9,338
Sep 7, 2026	59.12	59.62	59.04	59.42	59.42	0.20%	2,499
Sep 4, 2026	59.16	59.88	59.08	59.30	59.30	-0.13%	3,014
Sep 3, 2026	60.62	60.78	59.38	59.38	59.38	-2.01%	4,273
Sep 2, 2026	61.88	61.88	60.60	60.60	60.60	-3.38%	2,273
Sep 1, 2026	63.38	63.38	61.94	62.72	62.72	5.55%	18,426
Aug 31, 2026	61.56	61.56	57.00	59.42	59.42	-1.26%	5,674
Aug 28, 2026	59.94	60.22	59.70	60.18	60.18	0.17%	6,317
Aug 27, 2026	59.72	60.08	59.40	60.08	60.08	-0.63%	5,893
Aug 26, 2026	60.32	60.94	60.32	60.46	60.46	0.37%	3,070
Aug 25, 2026	60.76	60.76	60.20	60.24	60.24	-0.76%	986
Aug 24, 2026	60.36	60.70	60.00	60.70	60.70	0.93%	3,944
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