ETR:C003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	37.03	37.20	36.98	37.07	37.07	-1.46%	23,421
Jan 16, 2026	37.78	37.78	37.60	37.62	37.62	-1.01%	7,059
Jan 15, 2026	37.69	38.00	37.59	38.00	38.00	1.20%	6,577
Jan 14, 2026	37.27	37.63	37.26	37.55	37.55	1.01%	1,445
Jan 13, 2026	37.41	37.41	37.09	37.18	37.18	-0.56%	548
Jan 12, 2026	37.40	37.51	37.36	37.39	37.39	-0.08%	1,333
Jan 9, 2026	37.54	37.67	37.42	37.42	37.42	-0.33%	1,496
Jan 8, 2026	37.43	37.54	37.23	37.54	37.54	0.31%	1,291
Jan 7, 2026	37.60	37.72	37.41	37.43	37.43	-0.36%	2,111
Jan 6, 2026	37.48	37.63	37.48	37.56	37.56	0.90%	1,538
Jan 5, 2026	37.35	37.42	37.09	37.23	37.23	-0.69%	2,314
Jan 2, 2026	37.20	37.49	37.20	37.49	37.49	0.83%	2,548
Dec 30, 2025	36.89	37.22	36.87	37.18	37.18	0.75%	627
Dec 29, 2025	36.96	37.07	36.90	36.90	36.90	0.15%	1,958
Dec 23, 2025	36.81	36.90	36.80	36.85	36.85	0.19%	362
Dec 22, 2025	36.90	36.92	36.75	36.78	36.78	-0.19%	708
Dec 19, 2025	36.86	36.92	36.80	36.85	36.85	0.22%	576
Dec 18, 2025	36.62	36.77	36.62	36.77	36.77	0.10%	418
Dec 17, 2025	36.90	36.90	36.69	36.73	36.73	-0.19%	775
Dec 16, 2025	37.04	37.17	36.80	36.80	36.80	-0.37%	1,501
Dec 15, 2025	37.30	37.30	36.94	36.94	36.94	-0.15%	1,762
Dec 12, 2025	37.06	37.16	36.99	36.99	36.99	0.09%	8,398
Dec 11, 2025	36.57	36.96	36.57	36.96	36.96	1.15%	374
Dec 10, 2025	36.58	36.58	36.54	36.54	36.54	-0.15%	363
Dec 9, 2025	36.58	36.65	36.56	36.59	36.59	-3.12%	1,045
Dec 8, 2025	37.78	37.91	37.77	37.77	36.44	-0.20%	174
Dec 5, 2025	37.65	37.98	37.65	37.85	36.51	0.61%	94
Dec 4, 2025	37.47	37.66	37.41	37.62	36.29	1.17%	2,487
Dec 3, 2025	37.38	37.52	37.18	37.18	35.87	-0.46%	631
Dec 2, 2025	37.41	37.61	37.35	37.35	36.03	-0.01%	528
Dec 1, 2025	37.35	37.42	37.30	37.36	36.04	0.01%	3,479
Nov 28, 2025	37.30	37.38	37.19	37.35	36.03	0.11%	1,099
Nov 27, 2025	37.33	37.43	37.27	37.31	36.00	-0.15%	470
Nov 26, 2025	37.21	37.38	37.06	37.37	36.05	0.50%	857
Nov 25, 2025	36.82	37.18	36.62	37.18	35.87	0.81%	1,225
Nov 24, 2025	36.88	36.88	36.80	36.88	35.58	0.50%	108
Nov 21, 2025	36.19	36.73	36.19	36.70	35.40	0.89%	925
Nov 20, 2025	36.54	36.54	36.33	36.37	35.09	-0.10%	340
Nov 19, 2025	36.26	36.57	36.26	36.41	35.12	0.47%	1,339
Nov 18, 2025	36.40	36.40	36.15	36.24	34.96	-1.66%	1,477
Nov 17, 2025	37.23	37.23	36.85	36.85	35.55	-0.91%	1,151
Nov 14, 2025	37.46	37.46	37.02	37.19	35.88	-0.77%	1,526
Nov 13, 2025	37.72	37.72	37.48	37.48	36.16	-0.20%	1,771
Nov 12, 2025	37.47	37.55	37.44	37.55	36.23	1.19%	29
Nov 11, 2025	36.86	37.11	36.86	37.11	35.80	1.66%	6
Nov 10, 2025	36.88	37.02	36.88	36.51	35.22	0.07%	70
Nov 7, 2025	36.70	36.82	36.42	36.48	35.20	-0.07%	2,686
Nov 6, 2025	36.57	36.64	36.51	36.51	35.22	0.29%	497
Nov 5, 2025	35.60	36.42	35.60	36.40	35.12	2.18%	148
Nov 4, 2025	35.64	35.69	35.52	35.63	34.37	-0.93%	482