ETR:C003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.73	37.73	37.05	37.27	37.27	-1.45%	2,175
Jun 17, 2026	37.70	37.84	37.70	37.82	37.82	-1.05%	248
Jun 16, 2026	38.35	38.35	38.09	38.22	38.22	-0.21%	4,618
Jun 15, 2026	38.49	38.49	38.27	38.30	38.30	0.90%	796
Jun 12, 2026	37.91	38.03	37.86	37.96	37.96	1.13%	2,298
Jun 11, 2026	37.22	37.65	37.22	37.53	37.53	0.83%	1,571
Jun 10, 2026	37.53	37.58	37.17	37.22	37.22	-0.51%	7,236
Jun 9, 2026	37.46	37.69	37.40	37.41	37.41	-0.07%	4,073
Jun 8, 2026	37.52	37.52	37.37	37.44	37.44	-0.81%	29,172
Jun 5, 2026	37.87	37.91	37.74	37.74	37.74	0.11%	986
Jun 4, 2026	38.01	38.09	37.68	37.70	37.70	-0.61%	602
Jun 3, 2026	37.99	38.07	37.92	37.93	37.93	-0.76%	2,130
Jun 2, 2026	38.25	38.26	38.15	38.22	38.22	0.45%	203
Jun 1, 2026	38.21	38.43	38.05	38.05	38.05	-0.72%	3,509
May 29, 2026	38.55	38.64	38.33	38.33	38.33	-0.18%	971
May 28, 2026	38.57	38.57	38.38	38.40	38.40	-0.79%	222
May 27, 2026	38.76	38.88	38.69	38.70	38.70	0.36%	693
May 26, 2026	38.74	38.83	38.56	38.56	38.56	-0.37%	434
May 25, 2026	38.58	38.71	38.53	38.71	38.71	1.30%	41
May 22, 2026	38.16	38.36	38.16	38.21	38.21	0.41%	2,004
May 21, 2026	38.07	38.27	37.99	38.06	38.06	-0.30%	1,208
May 20, 2026	37.84	38.18	37.84	38.17	38.17	0.78%	3,429
May 19, 2026	38.07	38.24	37.88	37.88	37.88	-0.54%	1,176
May 18, 2026	37.40	38.15	37.35	38.08	38.08	1.16%	4,491
May 15, 2026	38.21	38.22	37.65	37.65	37.65	-1.63%	1,118
May 14, 2026	38.44	38.44	38.24	38.27	38.27	0.22%	336
May 13, 2026	38.15	38.24	38.04	38.19	38.19	0.73%	1,754
May 12, 2026	38.17	38.32	37.91	37.91	37.91	-1.58%	958
May 11, 2026	38.03	38.52	38.03	38.52	38.52	0.93%	1
May 8, 2026	38.25	38.28	38.16	38.17	38.17	-0.78%	676
May 7, 2026	38.76	38.76	38.47	38.47	38.47	-0.85%	104
May 6, 2026	38.52	39.02	38.52	38.80	38.80	1.72%	1,183
May 5, 2026	37.75	38.14	37.75	38.14	38.14	0.91%	104
May 4, 2026	38.53	38.56	37.80	37.80	37.80	-2.24%	8,769
Apr 30, 2026	37.67	38.66	37.67	38.66	38.66	2.03%	47
Apr 29, 2026	38.49	38.53	37.89	37.89	37.89	-1.52%	376
Apr 28, 2026	38.49	38.73	38.48	38.48	38.48	0.18%	47
Apr 27, 2026	38.50	38.69	38.41	38.41	38.41	-0.25%	203
Apr 24, 2026	38.80	38.80	38.50	38.50	38.50	-0.80%	716
Apr 23, 2026	38.76	38.83	38.72	38.81	38.81	-0.01%	371
Apr 22, 2026	38.96	39.08	38.82	38.82	38.82	-0.05%	377
Apr 21, 2026	39.08	39.25	38.84	38.84	38.84	-0.18%	392
Apr 20, 2026	38.72	38.91	38.72	38.91	38.91	-0.18%	255
Apr 17, 2026	38.55	38.98	38.52	38.98	38.98	1.04%	995
Apr 16, 2026	38.77	38.77	38.58	38.58	38.58	-0.45%	1,309
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