ETR:3SQ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.10	2.10	2.10	2.10	-	-0.94%	-
Jul 17, 2026	2.20	2.20	2.12	2.12	2.12	-6.19%	4,096
Jul 16, 2026	2.32	2.32	2.26	2.26	2.26	0.89%	1,010
Jul 15, 2026	2.26	2.32	2.24	2.24	2.24	-4.27%	2,510
Jul 14, 2026	2.36	2.36	2.34	2.34	2.34	-1.68%	2,000
Jul 13, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jul 10, 2026	2.48	2.48	2.38	2.38	2.38	-0.83%	4,978
Jul 9, 2026	2.36	2.48	2.36	2.40	2.40	5.26%	4,517
Jul 8, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Jul 7, 2026	2.36	2.36	2.28	2.28	2.28	-1.72%	219
Jul 6, 2026	2.36	2.36	2.32	2.32	2.32	-0.85%	1,398
Jul 3, 2026	2.50	2.50	2.30	2.34	2.34	-4.10%	1,010
Jul 2, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jul 1, 2026	2.50	2.50	2.44	2.44	2.44	-4.69%	2
Jun 30, 2026	2.56	2.56	2.56	2.56	2.56	2.40%	50
Jun 29, 2026	2.50	2.50	2.50	2.50	2.50	-7.41%	83
Jun 26, 2026	2.74	2.74	2.70	2.70	2.70	-4.26%	2,282
Jun 25, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Jun 24, 2026	2.90	2.90	2.80	2.82	2.82	-	2,600
Jun 23, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Jun 22, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Jun 19, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Jun 18, 2026	2.88	2.88	2.82	2.82	2.82	-5.37%	2,100
Jun 17, 2026	2.90	3.10	2.90	2.98	2.98	2.05%	33
Jun 16, 2026	2.92	2.92	2.92	2.92	2.92	-2.01%	-
Jun 15, 2026	2.98	2.98	2.98	2.98	2.98	-	1
Jun 12, 2026	2.98	2.98	2.98	2.98	2.98	-	26
Jun 11, 2026	3.10	3.10	2.98	2.98	2.98	-	5
Jun 10, 2026	3.00	3.00	2.96	2.98	2.98	-4.49%	1,525
Jun 9, 2026	3.16	3.16	3.12	3.12	3.12	-4.88%	1,547
Jun 8, 2026	3.34	3.34	3.28	3.28	3.28	1.23%	300
Jun 5, 2026	3.28	3.28	3.24	3.24	3.24	0.62%	617
Jun 4, 2026	3.28	3.28	3.14	3.22	3.22	1.26%	120
Jun 3, 2026	3.22	3.22	3.14	3.18	3.18	-3.64%	1,940
Jun 2, 2026	3.00	3.30	3.00	3.30	3.30	1.85%	1,030
Jun 1, 2026	3.16	3.30	3.10	3.24	3.24	5.19%	10,347
May 29, 2026	2.86	3.20	2.86	3.08	3.08	11.59%	8,715
May 28, 2026	2.76	2.80	2.76	2.76	2.76	0.73%	3,129
May 27, 2026	2.70	2.74	2.70	2.74	2.74	3.01%	5,350
May 26, 2026	2.70	2.70	2.66	2.66	2.66	-	2,650
May 25, 2026	2.60	2.70	2.60	2.66	2.66	-	17
May 22, 2026	2.60	2.66	2.60	2.66	2.66	-0.75%	3
May 21, 2026	2.64	2.70	2.64	2.68	2.68	4.69%	1,957
May 20, 2026	2.60	2.62	2.56	2.56	2.56	2.40%	2,144
May 19, 2026	2.56	2.56	2.50	2.50	2.50	-1.57%	4,201
May 18, 2026	2.54	2.54	2.54	2.54	2.54	-0.78%	1,718
May 15, 2026	2.50	2.68	2.50	2.56	2.56	-1.54%	3,243
May 14, 2026	2.72	2.72	2.54	2.60	2.60	-1.52%	3,974
May 13, 2026	2.72	2.72	2.52	2.64	2.64	-	3,012
May 12, 2026	2.52	2.72	2.52	2.64	2.64	-	2,143