ETR:3SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	49.58	49.58	49.01	49.01	49.01	0.22%	-
Oct 7, 2026	50.80	50.90	48.90	48.90	48.90	-4.38%	-
Oct 6, 2026	50.72	51.14	50.70	51.14	51.14	1.07%	4
Oct 5, 2026	50.54	50.68	50.54	50.60	50.60	0.08%	-
Oct 2, 2026	51.08	51.08	50.56	50.56	50.56	1.69%	-
Oct 1, 2026	50.38	50.58	49.41	49.72	49.72	-1.89%	770
Sep 30, 2026	51.56	51.56	50.68	50.68	50.68	-0.74%	-
Sep 29, 2026	51.24	51.58	51.06	51.06	51.06	0.27%	-
Sep 28, 2026	52.72	52.72	50.92	50.92	50.92	-0.12%	99
Sep 25, 2026	50.82	51.04	50.82	50.98	50.98	-0.08%	101
Sep 24, 2026	50.60	51.68	50.60	51.02	51.02	-0.08%	1
Sep 23, 2026	51.12	51.12	50.92	51.06	51.06	1.63%	-
Sep 22, 2026	49.74	50.54	49.74	50.24	50.24	1.27%	60
Sep 21, 2026	49.86	50.38	49.54	49.61	49.61	0.24%	8
Sep 18, 2026	49.34	49.79	49.34	49.49	49.49	0.04%	76
Sep 17, 2026	50.58	50.58	49.47	49.47	49.47	-0.32%	-
Sep 16, 2026	49.60	49.77	49.60	49.63	49.63	0.34%	-
Sep 15, 2026	49.74	49.74	49.46	49.46	49.46	-0.74%	-
Sep 14, 2026	49.65	49.83	49.62	49.83	49.83	0.42%	-
Sep 11, 2026	49.25	50.80	49.20	49.62	49.62	1.22%	41
Sep 10, 2026	49.60	51.00	49.02	49.02	49.02	-1.78%	48
Sep 9, 2026	50.60	51.22	49.91	49.91	49.91	-2.52%	43
Sep 8, 2026	51.54	51.84	51.20	51.20	51.20	-4.23%	-
Sep 7, 2026	52.06	53.46	52.06	53.46	53.46	2.14%	60
Sep 4, 2026	52.34	52.34	52.34	52.34	52.34	0.81%	-
Sep 3, 2026	51.92	51.92	51.92	51.92	51.92	1.88%	-
Sep 2, 2026	50.96	50.96	50.96	50.96	50.96	0.24%	-
Sep 1, 2026	50.84	50.84	50.84	50.84	50.84	-1.20%	97
Aug 31, 2026	51.46	51.46	51.46	51.46	51.46	-0.12%	-
Aug 28, 2026	51.52	51.52	51.52	51.52	51.52	-3.66%	-
Aug 27, 2026	53.48	53.48	53.48	53.48	53.48	-0.59%	-
Aug 26, 2026	53.90	53.90	53.80	53.80	53.80	1.05%	103
Aug 25, 2026	53.24	53.24	53.24	53.24	53.24	0.08%	-
Aug 24, 2026	53.20	53.20	53.20	53.20	53.20	-1.59%	-
Aug 21, 2026	53.82	54.06	53.82	54.06	54.06	-0.15%	74
Aug 20, 2026	54.14	54.14	54.14	54.14	54.14	-0.29%	-
Aug 19, 2026	54.30	54.30	54.30	54.30	54.30	-3.59%	-
Aug 18, 2026	56.32	56.32	56.32	56.32	56.32	6.55%	55
Aug 17, 2026	53.00	53.00	52.86	52.86	52.86	-1.89%	281
Aug 14, 2026	53.88	53.88	53.88	53.88	53.88	-0.04%	78
Aug 13, 2026	53.90	53.90	53.90	53.90	53.90	-0.33%	-
Aug 12, 2026	54.08	54.08	54.08	54.08	54.08	-0.81%	-
Aug 11, 2026	55.32	55.32	54.52	54.52	54.52	0.63%	20
Aug 10, 2026	54.18	54.18	54.18	54.18	54.18	-1.88%	-
Aug 7, 2026	55.44	55.44	55.22	55.22	55.22	0.58%	17
Aug 6, 2026	54.90	54.90	54.90	54.90	54.90	0.81%	-
Aug 5, 2026	54.46	54.46	54.46	54.46	54.46	1.45%	-
Aug 4, 2026	53.56	53.68	53.56	53.68	53.68	2.48%	30
Aug 3, 2026	52.52	52.52	52.38	52.38	52.38	-5.94%	12
Jul 30, 2026	56.00	56.00	56.00	56.00	55.69	2.56%	4