ETR:C003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	39.09	39.13	38.98	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
Aug 7, 2026	39.31	39.55	39.20	39.45	39.45	-0.18%	9,160
Aug 6, 2026	39.53	39.60	39.52	39.52	39.52	0.39%	1,381
Aug 5, 2026	39.92	39.92	39.37	39.37	39.37	-1.14%	147
Aug 4, 2026	39.98	39.98	39.70	39.82	39.82	-0.30%	938
Aug 3, 2026	39.81	40.05	39.81	39.94	39.94	0.87%	6,253
Jul 31, 2026	39.80	39.80	39.60	39.60	39.60	-0.26%	-
Jul 30, 2026	39.55	39.88	39.55	39.70	39.70	0.51%	1,582
Jul 29, 2026	39.59	39.72	39.44	39.50	39.50	0.30%	9,203
Jul 28, 2026	39.29	39.38	39.29	39.38	39.38	1.22%	1
Jul 27, 2026	39.24	39.24	38.91	38.91	38.91	0.05%	357
Jul 24, 2026	38.73	38.89	38.68	38.89	38.89	0.35%	207
Jul 23, 2026	38.84	39.02	38.64	38.75	38.75	-0.37%	5,931
Jul 22, 2026	38.47	39.05	38.47	38.90	38.90	0.88%	4,455
Jul 21, 2026	38.66	38.66	38.44	38.56	38.56	-0.12%	305
Jul 20, 2026	38.50	38.74	38.47	38.60	38.60	-0.08%	1,385
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