ETR:3SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.60	6.61	6.58	6.59	6.59	0.41%	44,755
Sep 21, 2026	6.53	6.56	6.53	6.56	6.56	1.34%	76,845
Sep 18, 2026	6.51	6.51	6.48	6.48	6.48	-0.06%	26,449
Sep 17, 2026	6.46	6.49	6.46	6.48	6.48	0.20%	13,120
Sep 16, 2026	6.46	6.47	6.45	6.47	6.47	0.40%	130
Sep 15, 2026	6.45	6.47	6.44	6.44	6.44	-0.49%	16,510
Sep 14, 2026	6.46	6.47	6.45	6.47	6.47	-0.67%	22,540
Sep 11, 2026	6.48	6.52	6.47	6.52	6.52	0.77%	37,261
Sep 10, 2026	6.50	6.50	6.45	6.47	6.47	-0.58%	26,100
Sep 9, 2026	6.53	6.53	6.49	6.50	6.50	-0.48%	88,972
Sep 8, 2026	6.55	6.55	6.53	6.53	6.53	-0.10%	33,935
Sep 7, 2026	6.56	6.56	6.54	6.54	6.54	-0.07%	-
Sep 4, 2026	6.58	6.58	6.55	6.55	6.55	-0.47%	55,085
Sep 3, 2026	6.52	6.58	6.51	6.58	6.58	1.00%	63,006
Sep 2, 2026	6.48	6.51	6.46	6.51	6.51	0.26%	-
Sep 1, 2026	6.53	6.53	6.49	6.50	6.50	-0.33%	308
Aug 31, 2026	6.54	6.54	6.52	6.52	6.52	-1.14%	21,106
Aug 28, 2026	6.57	6.59	6.56	6.59	6.59	0.51%	22,400
Aug 27, 2026	6.54	6.56	6.54	6.56	6.56	0.65%	16,100
Aug 26, 2026	6.52	6.53	6.52	6.52	6.52	-	3,527
Aug 25, 2026	6.52	6.54	6.51	6.52	6.52	0.17%	54,473
Aug 24, 2026	6.51	6.51	6.50	6.50	6.50	-0.32%	100,294
Aug 21, 2026	6.51	6.53	6.51	6.53	6.53	0.07%	615
Aug 20, 2026	6.56	6.56	6.52	6.52	6.52	-0.68%	1,610
Aug 19, 2026	6.54	6.57	6.54	6.57	6.57	0.36%	-
Aug 18, 2026	6.56	6.56	6.54	6.54	6.54	-0.96%	-
Aug 17, 2026	6.63	6.63	6.61	6.61	6.60	-0.14%	-
Aug 14, 2026	6.63	6.64	6.61	6.61	6.61	-0.03%	50
Aug 13, 2026	6.59	6.62	6.59	6.62	6.62	0.51%	1,590
Aug 12, 2026	6.58	6.60	6.58	6.58	6.58	0.03%	134,194
Aug 11, 2026	6.59	6.60	6.58	6.58	6.58	-0.18%	64,072
Aug 10, 2026	6.60	6.60	6.59	6.59	6.59	0.01%	304
Aug 7, 2026	6.55	6.59	6.55	6.59	6.59	0.67%	4,800
Aug 6, 2026	6.56	6.57	6.55	6.55	6.55	-0.39%	24,001
Aug 5, 2026	6.59	6.61	6.57	6.57	6.57	0.56%	19,202
Aug 4, 2026	6.47	6.54	6.46	6.54	6.54	1.56%	19,560
Aug 3, 2026	6.40	6.44	6.39	6.44	6.44	1.91%	24,151
Jul 31, 2026	6.35	6.36	6.32	6.32	6.32	0.66%	31,219
Jul 30, 2026	6.25	6.27	6.23	6.27	6.27	0.12%	18,590
Jul 29, 2026	6.33	6.33	6.27	6.27	6.27	-0.90%	23,246
Jul 28, 2026	6.29	6.32	6.29	6.32	6.32	0.59%	15,128
Jul 27, 2026	6.36	6.36	6.29	6.29	6.29	-0.64%	6,680
Jul 24, 2026	6.30	6.33	6.30	6.33	6.33	0.79%	10,793
Jul 23, 2026	6.36	6.36	6.28	6.28	6.28	-1.69%	31,538
Jul 22, 2026	6.36	6.39	6.36	6.39	6.39	0.18%	8,250
Jul 21, 2026	6.36	6.38	6.36	6.38	6.37	0.19%	14,941
Jul 20, 2026	6.34	6.37	6.34	6.36	6.36	0.14%	6,640
Jul 17, 2026	6.36	6.37	6.33	6.35	6.35	-1.25%	12,541
Jul 16, 2026	6.44	6.44	6.41	6.43	6.43	0.09%	39,127
Jul 15, 2026	6.43	6.45	6.42	6.43	6.43	0.21%	156,979