ETR:3S9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	11.72	11.92	11.60	11.66	11.66	-0.85%	1,614
Apr 8, 2026	11.96	12.26	11.76	11.76	11.76	4.81%	5,302
Apr 7, 2026	11.50	11.50	11.10	11.22	11.22	-6.01%	2,381
Apr 2, 2026	12.10	12.24	11.82	11.94	11.94	-1.44%	2,287
Apr 1, 2026	11.73	12.11	11.72	12.11	12.11	7.17%	2,421
Mar 31, 2026	10.84	11.38	10.84	11.30	11.30	2.26%	3,408
Mar 30, 2026	11.02	11.05	11.02	11.05	11.05	0.75%	790
Mar 27, 2026	10.97	10.97	10.97	10.97	10.97	-0.81%	-
Mar 26, 2026	11.39	11.39	11.02	11.06	11.06	-2.74%	836
Mar 25, 2026	11.22	11.37	11.22	11.37	11.37	7.93%	515
Mar 23, 2026	10.68	10.91	10.54	10.54	10.54	-2.17%	4,346
Mar 20, 2026	10.77	10.77	10.77	10.77	10.77	0.35%	-
Mar 19, 2026	11.25	11.26	10.73	10.73	10.73	-6.32%	3,534
Mar 18, 2026	11.49	11.49	11.41	11.46	11.46	1.06%	74
Mar 17, 2026	11.28	11.34	11.25	11.34	11.34	2.53%	141
Mar 16, 2026	10.75	11.08	10.75	11.06	11.06	4.86%	2,067
Mar 13, 2026	10.54	10.54	10.54	10.54	10.54	1.93%	-
Mar 12, 2026	10.51	10.51	10.34	10.34	10.34	-4.29%	1,800
Mar 11, 2026	10.47	10.81	10.47	10.81	10.81	7.31%	738
Mar 10, 2026	9.85	10.07	9.85	10.07	10.07	6.02%	1,459
Mar 9, 2026	9.48	9.58	9.38	9.50	9.50	-5.47%	2,583
Mar 6, 2026	10.29	10.32	10.01	10.05	10.05	0.34%	825
Mar 5, 2026	10.49	10.49	10.02	10.02	10.02	-0.89%	2
Mar 4, 2026	9.69	10.11	9.69	10.11	10.11	-0.77%	1,027
Mar 3, 2026	10.69	10.69	10.14	10.18	10.18	-6.40%	6,204
Mar 2, 2026	10.96	11.07	10.82	10.88	10.88	-4.81%	2,576
Feb 27, 2026	16.31	16.31	11.43	11.43	11.43	-30.38%	10,469
Feb 26, 2026	16.24	16.42	16.24	16.42	16.42	-1.98%	306
Feb 25, 2026	16.62	16.75	16.61	16.75	16.75	-2.30%	542
Feb 24, 2026	17.00	17.26	16.86	17.14	17.14	-2.50%	1,445
Feb 20, 2026	16.71	17.87	16.71	17.58	17.58	3.35%	407
Feb 19, 2026	17.09	17.09	17.01	17.01	17.01	-2.03%	3,556
Feb 18, 2026	16.75	17.37	16.75	17.37	17.37	5.86%	451
Feb 17, 2026	16.00	16.40	16.00	16.40	16.40	1.17%	430
Feb 13, 2026	15.55	16.21	15.55	16.21	16.21	4.55%	118
Feb 12, 2026	15.84	15.84	15.51	15.51	15.51	-3.06%	53
Feb 11, 2026	17.75	17.75	16.00	16.00	16.00	-6.43%	193
Feb 10, 2026	17.30	17.30	17.10	17.10	17.10	-1.02%	24
Feb 9, 2026	16.85	17.33	16.85	17.27	17.27	7.73%	539
Feb 6, 2026	16.03	16.03	16.03	16.03	16.03	-2.71%	300
Feb 5, 2026	16.92	16.92	16.22	16.48	16.48	-4.52%	1,839
Feb 4, 2026	16.66	17.43	16.66	17.26	17.26	9.14%	2,985
Feb 3, 2026	15.55	15.81	15.27	15.81	15.81	3.12%	1,433
Feb 2, 2026	15.61	15.61	15.34	15.34	15.34	-5.16%	336
Jan 30, 2026	16.44	16.67	16.17	16.17	16.17	-3.22%	693
Jan 29, 2026	17.80	17.80	16.71	16.71	16.71	-7.15%	390
Jan 28, 2026	17.60	18.17	17.60	17.99	17.99	2.69%	974
Jan 27, 2026	17.52	17.52	17.52	17.52	17.52	3.64%	-
Jan 26, 2026	16.49	17.16	16.49	16.91	16.91	0.49%	1,006
Jan 23, 2026	16.45	16.84	16.33	16.82	16.82	-1.04%	945