ETR:3SUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.56	6.56	6.54	6.56	6.55	0.46%	77,281
Sep 21, 2026	6.49	6.53	6.49	6.52	6.52	1.33%	6,521
Sep 18, 2026	6.47	6.47	6.44	6.44	6.44	-0.06%	3,403
Sep 17, 2026	6.42	6.46	6.42	6.44	6.44	0.21%	15,489
Sep 16, 2026	6.42	6.43	6.42	6.43	6.43	0.41%	3
Sep 15, 2026	6.41	6.43	6.40	6.40	6.40	-0.49%	8,150
Sep 14, 2026	6.42	6.43	6.41	6.43	6.43	-0.66%	22,680
Sep 11, 2026	6.44	6.48	6.44	6.48	6.48	0.78%	8,200
Sep 10, 2026	6.47	6.47	6.41	6.43	6.43	-0.32%	11,410
Sep 9, 2026	6.49	6.49	6.45	6.45	6.45	-0.73%	-
Sep 8, 2026	6.50	6.50	6.49	6.50	6.50	-0.12%	6,441
Sep 7, 2026	6.52	6.52	6.50	6.50	6.50	-0.08%	3,220
Sep 4, 2026	6.54	6.54	6.51	6.51	6.51	-0.49%	1,610
Sep 3, 2026	6.48	6.54	6.47	6.54	6.54	1.00%	6,520
Sep 2, 2026	6.44	6.48	6.43	6.48	6.48	0.26%	-
Sep 1, 2026	6.50	6.50	6.46	6.46	6.46	-0.32%	-
Aug 31, 2026	6.50	6.50	6.48	6.48	6.48	-1.15%	5,138
Aug 28, 2026	6.53	6.56	6.53	6.56	6.56	0.52%	6,440
Aug 27, 2026	6.51	6.52	6.51	6.52	6.52	0.65%	6,480
Aug 26, 2026	6.48	6.49	6.48	6.48	6.48	0.01%	1,620
Aug 25, 2026	6.48	6.49	6.47	6.48	6.48	0.17%	4,860
Aug 24, 2026	6.47	6.47	6.46	6.47	6.47	-0.31%	1,630
Aug 21, 2026	6.47	6.49	6.47	6.49	6.49	0.09%	1
Aug 20, 2026	6.52	6.52	6.48	6.48	6.48	-0.67%	-
Aug 19, 2026	6.50	6.53	6.50	6.53	6.53	0.36%	3
Aug 18, 2026	6.52	6.52	6.50	6.50	6.50	-0.96%	-
Aug 17, 2026	6.59	6.59	6.57	6.57	6.57	-0.14%	1,600
Aug 14, 2026	6.59	6.60	6.58	6.58	6.58	-0.02%	20
Aug 13, 2026	6.55	6.58	6.55	6.58	6.58	0.50%	8,000
Aug 12, 2026	6.54	6.55	6.54	6.54	6.54	0.04%	1,610
Aug 11, 2026	6.55	6.57	6.54	6.54	6.54	-0.20%	-
Aug 10, 2026	6.56	6.56	6.55	6.56	6.55	0.05%	-
Aug 7, 2026	6.51	6.55	6.51	6.55	6.55	0.66%	3,220
Aug 6, 2026	6.53	6.53	6.51	6.51	6.51	-0.43%	14,490
Aug 5, 2026	6.56	6.57	6.54	6.54	6.54	0.56%	8,050
Aug 4, 2026	6.43	6.50	6.42	6.50	6.50	1.57%	11,680
Aug 3, 2026	6.36	6.40	6.35	6.40	6.40	1.94%	18,260
Jul 31, 2026	6.31	6.32	6.28	6.28	6.28	0.65%	35,070
Jul 30, 2026	6.21	6.24	6.19	6.24	6.24	0.11%	23,800
Jul 29, 2026	6.29	6.30	6.23	6.23	6.23	-0.89%	132,995
Jul 28, 2026	6.25	6.29	6.25	6.29	6.29	0.60%	15,120
Jul 27, 2026	6.32	6.32	6.25	6.25	6.25	-0.68%	6,720
Jul 24, 2026	6.26	6.29	6.26	6.29	6.29	0.81%	11,761
Jul 23, 2026	6.32	6.32	6.24	6.24	6.24	-1.69%	28,220
Jul 22, 2026	6.32	6.35	6.32	6.35	6.35	0.18%	3,320
Jul 21, 2026	6.33	6.34	6.32	6.34	6.34	0.19%	10,337
Jul 20, 2026	6.31	6.34	6.31	6.32	6.32	0.13%	26,721
Jul 17, 2026	6.32	6.32	6.29	6.32	6.32	-1.22%	21,450
Jul 16, 2026	6.40	6.40	6.38	6.39	6.39	0.11%	18,040
Jul 15, 2026	6.39	6.40	6.38	6.39	6.39	0.20%	9,904