ETR:3ZU0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	60.00	60.40	60.00	60.40	-	-1.15%	-
Jul 13, 2026	62.90	63.90	60.50	61.10	61.10	-4.38%	2,682
Jul 10, 2026	64.80	65.20	62.60	63.90	63.90	-1.24%	2,969
Jul 9, 2026	67.20	67.40	62.90	64.70	64.70	-0.92%	1,306
Jul 8, 2026	65.50	67.90	61.80	65.30	65.30	-1.80%	4,882
Jul 7, 2026	69.60	70.50	65.40	66.50	66.50	-6.21%	3,244
Jul 6, 2026	75.50	76.70	70.90	70.90	70.90	-9.68%	2,074
Jul 3, 2026	74.60	78.50	74.60	78.50	78.50	3.97%	16
Jul 2, 2026	73.40	78.10	73.10	75.50	75.50	-3.33%	3,925
Jul 1, 2026	76.80	78.70	73.70	78.10	78.10	4.13%	4,339
Jun 30, 2026	78.90	78.90	73.30	75.00	75.00	7.14%	11,685
Jun 29, 2026	64.60	70.00	64.30	70.00	70.00	10.58%	7,210
Jun 26, 2026	57.20	63.30	56.20	63.30	63.30	10.66%	1,547
Jun 25, 2026	61.30	61.60	57.20	57.20	57.20	-7.14%	5,438
Jun 24, 2026	65.10	65.30	60.00	61.60	61.60	-7.51%	1,829
Jun 23, 2026	61.70	67.50	60.00	66.60	66.60	0.60%	7,248
Jun 22, 2026	69.30	69.70	64.60	66.20	66.20	-6.23%	3,394
Jun 19, 2026	70.40	71.90	70.30	70.60	70.60	1.88%	1,429
Jun 18, 2026	74.90	75.70	67.90	69.30	69.30	-4.55%	10,589
Jun 17, 2026	75.00	76.30	72.30	72.60	72.60	0.83%	7,865
Jun 16, 2026	77.00	77.50	71.60	72.00	72.00	-1.37%	2,592
Jun 15, 2026	75.70	75.90	72.40	73.00	73.00	-1.48%	7,907
Jun 12, 2026	87.50	89.70	73.70	74.10	74.10	-4.02%	8,618
Jun 11, 2026	78.70	80.40	77.20	77.20	77.20	0.65%	2,291
Jun 10, 2026	76.50	78.40	75.40	76.70	76.70	-7.81%	818
Jun 9, 2026	81.80	85.20	81.60	83.20	83.20	2.59%	800
Jun 8, 2026	80.20	84.40	80.10	81.10	81.10	-5.81%	6,764
Jun 5, 2026	90.00	92.80	83.50	86.10	86.10	-7.62%	653