ETR:3V64 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	385.30	386.90	384.30	385.30	385.30	1.31%	1,983
Nov 11, 2026	378.40	380.45	376.60	380.30	380.30	0.53%	737
Nov 10, 2026	377.70	380.20	375.00	378.30	378.30	0.56%	1,317
Nov 9, 2026	382.60	382.60	373.70	376.90	376.20	-0.51%	1,076
Nov 6, 2026	375.10	378.85	368.80	378.85	378.15	-1.24%	2,987
Nov 5, 2026	390.10	394.20	383.10	383.60	382.89	-0.57%	3,964
Nov 4, 2026	371.65	385.80	370.00	385.80	385.09	2.09%	2,318
Nov 3, 2026	377.50	379.55	374.30	377.90	377.20	-0.46%	1,310
Nov 2, 2026	370.15	380.00	368.75	379.65	378.95	2.06%	1,808
Oct 30, 2026	369.90	372.80	369.50	372.00	371.31	1.28%	1,531
Oct 29, 2026	361.55	370.00	361.55	367.30	366.62	1.87%	2,179
Oct 28, 2026	357.05	362.50	352.90	360.55	359.88	0.29%	3,127
Oct 27, 2026	361.75	363.80	358.20	359.50	358.84	-0.39%	2,517
Oct 26, 2026	366.00	366.35	360.45	360.90	360.23	-1.27%	1,692
Oct 23, 2026	369.10	369.10	363.85	365.55	364.87	-0.79%	1,118
Oct 22, 2026	364.30	368.80	363.00	368.45	367.77	1.08%	1,639
Oct 21, 2026	361.75	364.50	360.40	364.50	363.83	0.44%	1,913
Oct 20, 2026	359.55	362.95	359.50	362.90	362.23	1.30%	829
Oct 19, 2026	358.00	359.30	355.10	358.25	357.59	-0.07%	1,102
Oct 16, 2026	356.35	359.00	355.65	358.50	357.84	0.60%	2,680
Oct 15, 2026	351.40	356.60	351.00	356.35	355.69	0.86%	1,963
Oct 14, 2026	354.00	356.45	351.60	353.30	352.65	0.58%	2,215
Oct 13, 2026	352.90	354.50	349.55	351.25	350.60	0.20%	1,736
Oct 12, 2026	345.10	350.55	344.20	350.55	349.90	2.44%	1,399
Oct 9, 2026	333.30	342.20	333.30	342.20	341.57	2.12%	3,845
Oct 8, 2026	331.95	335.95	329.35	335.10	334.48	0.87%	1,931
Oct 7, 2026	330.00	333.45	330.00	332.20	331.59	0.80%	2,053
Oct 6, 2026	329.15	330.15	327.90	329.55	328.94	0.90%	775
Oct 5, 2026	321.75	326.60	320.25	326.60	326.00	2.32%	1,507
Oct 2, 2026	321.25	321.90	317.95	319.20	318.61	0.16%	785
Oct 1, 2026	318.85	321.05	315.30	318.70	318.11	-0.14%	1,931
Sep 30, 2026	324.25	324.25	318.25	319.15	318.56	-1.38%	1,533
Sep 29, 2026	323.70	324.75	322.85	323.60	323.00	0.23%	1,338
Sep 28, 2026	323.45	325.70	322.50	322.85	322.25	0.34%	831
Sep 25, 2026	322.70	323.10	319.40	321.75	321.16	0.11%	946
Sep 24, 2026	317.30	323.15	317.30	321.40	320.81	0.93%	733
Sep 23, 2026	318.20	319.50	315.95	318.45	317.86	1.00%	1,174
Sep 22, 2026	322.60	324.45	315.30	315.30	314.72	-1.68%	635
Sep 21, 2026	321.65	322.80	319.35	320.70	320.11	-0.64%	741
Sep 18, 2026	322.05	322.75	320.90	322.75	322.15	-0.05%	621
Sep 17, 2026	324.80	324.80	321.25	322.90	322.30	0.20%	994
Sep 16, 2026	326.00	326.00	322.25	322.25	321.65	-0.62%	852
Sep 15, 2026	323.75	326.00	323.00	324.25	323.65	-0.28%	1,532
Sep 14, 2026	321.55	327.00	321.40	325.15	324.55	2.02%	1,428
Sep 11, 2026	317.70	319.30	317.00	318.70	318.11	0.87%	534
Sep 10, 2026	317.05	318.45	314.95	315.95	315.37	0.17%	1,069
Sep 9, 2026	316.70	317.50	314.80	315.40	314.82	-0.33%	1,445
Sep 8, 2026	320.15	321.35	316.45	316.45	315.87	-1.40%	1,611
Sep 7, 2026	322.95	322.95	319.60	320.95	320.36	-0.39%	1,387
Sep 4, 2026	325.90	325.90	320.50	322.20	321.60	-1.35%	889