ETR:C003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	37.98	38.38	37.98	38.31	38.31	1.07%	1,185
Oct 15, 2026	37.85	37.98	37.85	37.91	37.91	0.86%	2,426
Oct 14, 2026	37.42	37.62	37.42	37.58	37.58	0.63%	338
Oct 13, 2026	37.58	37.66	37.35	37.35	37.35	0.16%	303
Oct 12, 2026	37.29	37.29	37.18	37.29	37.29	0.59%	1,561
Oct 9, 2026	37.11	37.30	37.00	37.07	37.07	0.14%	2,826
Oct 8, 2026	37.08	37.09	36.98	37.02	37.02	-0.87%	412
Oct 7, 2026	37.53	37.62	37.23	37.34	37.34	-0.55%	228
Oct 6, 2026	37.51	37.56	37.51	37.55	37.55	0.35%	972
Oct 5, 2026	37.27	37.42	37.27	37.42	37.42	0.50%	2,517
Oct 2, 2026	36.89	37.25	36.89	37.23	37.23	0.87%	8,365
Oct 1, 2026	37.07	37.32	36.90	36.91	36.91	-1.44%	14,733
Sep 30, 2026	37.91	37.91	37.45	37.45	37.45	-0.53%	2,104
Sep 29, 2026	37.97	38.07	37.64	37.65	37.65	-0.96%	848
Sep 28, 2026	38.22	38.24	38.02	38.02	38.02	0.04%	599
Sep 25, 2026	38.06	38.11	37.97	38.00	38.00	0.38%	511
Sep 24, 2026	37.81	38.00	37.81	37.86	37.86	-0.49%	1,113
Sep 23, 2026	38.63	38.63	38.04	38.04	38.04	-1.40%	288
Sep 22, 2026	38.61	38.81	38.58	38.58	38.58	-0.48%	1,024
Sep 21, 2026	38.60	38.92	38.55	38.77	38.77	0.52%	15,664
Sep 18, 2026	39.15	39.15	38.48	38.57	38.57	-2.22%	3,369
Sep 17, 2026	39.31	39.44	39.29	39.44	39.44	0.91%	1,114
Sep 16, 2026	39.09	39.13	38.98	39.09	39.09	0.26%	1,107
Sep 15, 2026	38.86	39.03	38.58	38.99	38.99	-0.13%	3,268
Sep 14, 2026	39.09	39.17	38.91	39.04	39.04	-0.03%	2,852
Sep 11, 2026	39.29	39.29	38.99	39.05	39.05	-0.14%	1,376
Sep 10, 2026	39.21	39.25	39.10	39.10	39.10	0.04%	436
Sep 9, 2026	39.37	39.47	38.96	39.09	39.09	-1.16%	286
Sep 8, 2026	39.48	39.70	39.46	39.55	39.55	-0.21%	863
Sep 7, 2026	39.64	39.68	39.56	39.63	39.63	-0.11%	887
Sep 4, 2026	39.45	39.74	39.45	39.68	39.68	0.56%	2,190
Sep 3, 2026	39.03	39.46	39.02	39.46	39.46	0.99%	1,677
Sep 2, 2026	39.48	39.48	39.06	39.07	39.07	-1.10%	501
Sep 1, 2026	39.93	39.93	39.38	39.51	39.51	-0.30%	3,811
Aug 31, 2026	39.67	39.78	39.63	39.63	39.63	-0.16%	825
Aug 28, 2026	39.47	39.72	39.45	39.69	39.69	1.53%	1,576
Aug 27, 2026	38.93	39.09	38.93	39.09	39.09	0.12%	2,098
Aug 26, 2026	39.10	39.18	39.05	39.05	39.05	-0.23%	1,219
Aug 25, 2026	38.94	39.14	38.94	39.14	39.14	0.38%	395
Aug 24, 2026	38.86	38.99	38.79	38.99	38.99	0.27%	1,341
Aug 21, 2026	38.82	39.02	38.79	38.88	38.88	0.52%	628
Aug 20, 2026	38.76	38.76	38.58	38.68	38.68	0.10%	130
Aug 19, 2026	38.82	38.82	38.64	38.64	38.64	-0.25%	352
Aug 18, 2026	38.71	38.90	38.71	38.74	38.74	0.09%	5,977
Aug 17, 2026	38.94	38.94	38.70	38.70	38.70	-0.73%	1,114
Aug 14, 2026	39.06	39.06	38.65	38.99	38.99	-0.09%	4,776
Aug 13, 2026	39.14	39.14	38.99	39.02	39.02	-0.33%	1,492
Aug 12, 2026	39.33	39.33	39.15	39.15	39.15	-0.68%	1,629
Aug 11, 2026	39.45	39.45	39.34	39.42	39.42	0.03%	1
Aug 10, 2026	39.36	39.47	39.36	39.41	39.41	-0.10%	2