ETR:C003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	38.69	38.74	38.60	38.63	38.63	0.17%	4,772
Jul 16, 2026	38.65	38.65	38.42	38.57	38.57	-0.43%	2,359
Jul 15, 2026	38.49	38.75	38.38	38.73	38.73	0.06%	1,494
Jul 14, 2026	38.42	38.71	38.42	38.71	38.71	0.66%	488
Jul 13, 2026	38.19	38.56	38.19	38.45	38.45	0.77%	1,656
Jul 10, 2026	38.19	38.40	38.16	38.16	38.16	-0.08%	1,689
Jul 9, 2026	38.20	38.26	38.07	38.19	38.19	-0.05%	1,406
Jul 8, 2026	38.63	38.63	38.21	38.21	38.21	-1.74%	951
Jul 7, 2026	38.85	39.00	38.85	38.88	38.88	0.56%	2,610
Jul 6, 2026	38.84	38.90	38.65	38.67	38.67	-0.31%	1,100
Jul 3, 2026	38.58	38.81	38.58	38.79	38.79	0.90%	865
Jul 2, 2026	37.60	38.44	37.60	38.44	38.44	2.89%	1,015
Jul 1, 2026	37.41	37.41	37.18	37.36	37.36	-0.20%	2,501
Jun 30, 2026	37.27	37.44	37.25	37.44	37.44	0.77%	1,242
Jun 29, 2026	37.15	37.15	37.10	37.15	37.15	-0.16%	1,432
Jun 26, 2026	37.52	37.52	37.17	37.21	37.21	-1.26%	106
Jun 25, 2026	37.34	37.80	37.34	37.69	37.69	1.18%	7,048
Jun 24, 2026	37.30	37.30	37.14	37.25	37.25	-0.35%	547
Jun 23, 2026	37.19	37.38	37.10	37.38	37.38	-0.56%	1,438
Jun 22, 2026	37.40	37.59	37.19	37.59	37.59	0.63%	402
Jun 19, 2026	37.33	37.44	37.33	37.35	37.35	0.23%	1
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