ETR:3V64 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	273.30	274.95	272.75	273.10	-	0.52%	928
Jun 2, 2026	276.90	278.15	270.00	271.70	271.70	-1.49%	3,081
Jun 1, 2026	280.25	281.00	275.70	275.80	275.80	-2.82%	3,076
May 29, 2026	278.40	283.85	278.25	283.80	283.80	2.75%	1,388
May 28, 2026	282.05	283.65	276.20	276.20	276.20	-2.68%	2,060
May 27, 2026	279.95	284.50	278.85	283.80	283.80	1.05%	1,719
May 26, 2026	282.85	283.70	279.70	280.85	280.85	-1.20%	2,204
May 25, 2026	281.60	285.00	281.55	284.25	284.25	-0.18%	676
May 22, 2026	284.95	287.00	284.35	284.75	284.75	-0.47%	974
May 21, 2026	284.00	286.40	282.80	286.10	286.10	1.31%	974
May 20, 2026	283.85	285.65	281.60	282.40	282.40	-1.40%	895
May 19, 2026	286.20	288.70	285.45	286.40	286.40	1.11%	1,409
May 18, 2026	278.10	283.95	278.10	283.25	283.25	0.80%	1,995
May 15, 2026	278.45	281.90	276.50	281.00	281.00	2.01%	1,167
May 14, 2026	274.00	276.00	273.35	275.45	275.45	0.69%	794
May 13, 2026	278.70	279.25	273.55	273.55	273.55	-1.90%	708
May 12, 2026	275.80	279.00	274.85	278.85	278.85	1.89%	741
May 11, 2026	271.40	274.25	269.25	274.25	273.68	1.07%	1,491
May 8, 2026	275.40	275.40	268.50	271.35	270.79	-0.68%	1,402
May 7, 2026	272.50	274.90	269.40	273.20	272.63	0.79%	2,372
May 6, 2026	274.50	275.95	271.05	271.05	270.49	-1.13%	1,869
May 5, 2026	279.90	281.00	274.15	274.15	273.58	-2.30%	949
May 4, 2026	280.55	281.05	278.30	280.60	280.02	0.07%	1,870
Apr 30, 2026	284.50	286.00	280.00	280.40	279.82	-2.50%	3,409
Apr 29, 2026	276.60	290.60	276.00	287.60	287.00	7.37%	4,646
Apr 28, 2026	265.25	267.85	263.75	267.85	267.29	1.40%	1,847
Apr 27, 2026	263.35	264.50	260.95	264.15	263.60	0.86%	1,570
Apr 24, 2026	264.00	264.40	260.75	261.90	261.36	-0.11%	1,328
Apr 23, 2026	265.50	266.55	261.90	262.20	261.66	-0.61%	1,607
Apr 22, 2026	266.00	266.00	263.80	263.80	263.25	-0.42%	447
Apr 21, 2026	267.15	268.80	264.65	264.90	264.35	-0.54%	1,709
Apr 20, 2026	268.05	269.30	266.35	266.35	265.80	-0.78%	937
Apr 17, 2026	268.85	270.10	266.50	268.45	267.89	0.13%	378
Apr 16, 2026	268.40	269.25	267.45	268.10	267.54	0.96%	1,276
Apr 15, 2026	265.25	266.25	264.35	265.55	265.00	0.82%	1,493
Apr 14, 2026	263.05	263.80	260.25	263.40	262.85	0.88%	2,020
Apr 13, 2026	259.85	261.10	258.00	261.10	260.56	0.40%	1,654
Apr 10, 2026	264.10	264.60	260.05	260.05	259.51	-0.33%	1,656
Apr 9, 2026	264.75	265.05	260.30	260.90	260.36	-1.36%	1,450
Apr 8, 2026	265.00	265.95	262.55	264.50	263.95	1.21%	3,139
Apr 7, 2026	264.00	264.00	260.90	261.35	260.81	0.54%	2,638
Apr 2, 2026	257.10	260.40	256.40	259.95	259.41	0.76%	787
Apr 1, 2026	263.25	263.25	253.05	258.00	257.47	-0.65%	3,612
Mar 31, 2026	263.55	264.95	258.00	259.70	259.16	-0.50%	1,105
Mar 30, 2026	257.65	261.60	256.00	261.00	260.46	1.87%	1,080
Mar 27, 2026	266.25	266.25	255.85	256.20	255.67	-2.66%	1,626
Mar 26, 2026	265.05	266.30	262.25	263.20	262.65	-0.30%	893
Mar 25, 2026	264.70	266.15	261.20	264.00	263.45	0.46%	1,764
Mar 24, 2026	261.30	263.35	259.90	262.80	262.26	-0.47%	1,326
Mar 23, 2026	260.10	265.55	259.00	264.05	263.50	0.96%	3,190