ETR:C003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	39.13	39.13	38.70	38.75	38.75	-0.37%	1,553
Apr 14, 2026	39.07	39.07	38.81	38.90	38.90	0.57%	85
Apr 13, 2026	38.63	38.68	38.53	38.68	38.68	-0.42%	2,778
Apr 10, 2026	38.70	39.13	38.70	38.84	38.84	-	291
Apr 9, 2026	38.78	38.84	38.53	38.84	38.84	0.17%	109
Apr 8, 2026	38.73	38.78	38.54	38.78	38.78	2.93%	1,154
Apr 7, 2026	37.97	38.17	37.67	37.67	37.67	-0.12%	1,745
Apr 2, 2026	37.49	37.74	37.40	37.72	37.72	-0.07%	2,201
Apr 1, 2026	37.79	37.79	37.50	37.74	37.74	1.62%	2,279
Mar 31, 2026	37.08	37.35	36.98	37.14	37.14	0.30%	1,102
Mar 30, 2026	36.48	37.03	36.48	37.03	37.03	1.56%	1,361
Mar 27, 2026	36.64	36.64	36.26	36.46	36.46	-0.30%	1,771
Mar 26, 2026	36.67	36.68	36.53	36.57	36.57	-0.87%	365
Mar 25, 2026	36.75	36.94	36.75	36.89	36.89	1.85%	657
Mar 24, 2026	36.33	36.35	35.98	36.22	36.22	0.43%	1,433
Mar 23, 2026	35.10	36.58	34.97	36.07	36.07	0.80%	1,386
Mar 20, 2026	36.66	36.78	35.78	35.78	35.78	-1.35%	1,722
Mar 19, 2026	36.95	36.95	36.27	36.27	36.27	-3.22%	407
Mar 18, 2026	37.98	37.98	37.42	37.48	37.48	-1.00%	320
Mar 17, 2026	37.54	37.87	37.54	37.86	37.86	0.88%	319
Mar 16, 2026	37.49	37.68	37.36	37.53	37.53	-0.23%	2,304
Mar 13, 2026	37.28	37.86	37.23	37.61	37.61	-0.08%	1,479
Mar 12, 2026	36.85	37.66	36.85	37.64	37.64	1.51%	2,437
Mar 11, 2026	36.81	37.08	36.81	37.08	37.08	-0.51%	361
Mar 10, 2026	37.03	37.31	37.03	37.27	37.27	2.56%	2,699
Mar 9, 2026	35.97	36.38	35.97	36.34	36.34	-1.16%	4,072
Mar 6, 2026	37.41	37.41	36.48	36.77	36.77	-1.17%	4,302
Mar 5, 2026	37.42	37.81	37.20	37.20	37.20	-1.25%	620
Mar 4, 2026	37.36	37.96	37.36	37.67	37.67	1.14%	328
Mar 3, 2026	37.98	37.98	37.16	37.25	37.25	-3.46%	2,899
Mar 2, 2026	39.01	39.05	38.52	38.58	38.58	-2.81%	7,106
Feb 27, 2026	39.52	39.81	39.52	39.70	39.70	0.25%	1,370
Feb 26, 2026	39.22	39.60	39.22	39.60	39.60	0.52%	1,503
Feb 25, 2026	39.09	39.39	39.07	39.39	39.39	0.77%	2,333
Feb 24, 2026	39.04	39.27	39.04	39.09	39.09	0.68%	387
Feb 23, 2026	39.11	39.11	38.83	38.83	38.83	-0.80%	660
Feb 20, 2026	38.88	39.14	38.88	39.14	39.14	0.76%	1,418
Feb 19, 2026	39.07	39.09	38.80	38.85	38.85	-0.68%	538
Feb 18, 2026	39.12	39.24	39.02	39.11	39.11	-0.11%	48
Feb 17, 2026	38.91	39.16	38.91	39.16	39.16	0.89%	302
Feb 16, 2026	38.71	38.92	38.64	38.81	38.81	0.06%	2,865
Feb 13, 2026	38.76	38.79	38.61	38.79	38.79	-0.09%	1,744
Feb 12, 2026	38.98	39.19	38.82	38.82	38.82	-1.05%	1,936
Feb 11, 2026	39.11	39.34	39.10	39.23	39.23	0.63%	542
Feb 10, 2026	38.75	38.99	38.72	38.99	38.99	0.76%	2,017
Feb 9, 2026	38.65	38.69	38.65	38.69	38.69	0.26%	303
Feb 6, 2026	38.52	38.59	38.45	38.59	38.59	-0.06%	1,390
Feb 5, 2026	38.94	38.94	38.39	38.62	38.62	-1.37%	2,295
Feb 4, 2026	38.47	39.24	38.47	39.15	39.15	2.42%	3,187
Feb 3, 2026	37.96	38.30	37.96	38.23	38.23	0.88%	777