ETR:C003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	37.72	38.00	37.72	37.89	37.89	0.49%	5,368
Jan 30, 2026	37.54	37.71	37.52	37.71	37.71	0.53%	2,702
Jan 29, 2026	37.65	37.76	37.51	37.51	37.51	0.35%	2,271
Jan 28, 2026	37.18	37.45	37.14	37.38	37.38	0.40%	1,454
Jan 27, 2026	37.29	37.29	37.22	37.23	37.23	-0.27%	227
Jan 26, 2026	37.25	37.38	37.24	37.33	37.33	0.50%	924
Jan 23, 2026	37.26	37.26	37.14	37.14	37.14	-0.46%	3,008
Jan 22, 2026	37.59	37.59	37.27	37.31	37.31	1.33%	7,058
Jan 21, 2026	36.64	36.98	36.64	36.82	36.82	0.30%	1,436
Jan 20, 2026	36.95	36.95	36.65	36.71	36.71	-0.96%	2,823
Jan 19, 2026	37.03	37.20	36.98	37.07	37.07	-1.46%	23,421
Jan 16, 2026	37.78	37.78	37.60	37.62	37.62	-1.01%	7,059
Jan 15, 2026	37.69	38.00	37.59	38.00	38.00	1.20%	6,577
Jan 14, 2026	37.27	37.63	37.26	37.55	37.55	1.01%	1,445
Jan 13, 2026	37.41	37.41	37.09	37.18	37.18	-0.56%	548
Jan 12, 2026	37.40	37.51	37.36	37.39	37.39	-0.08%	1,333
Jan 9, 2026	37.54	37.67	37.42	37.42	37.42	-0.33%	1,496
Jan 8, 2026	37.43	37.54	37.23	37.54	37.54	0.31%	1,291
Jan 7, 2026	37.60	37.72	37.41	37.43	37.43	-0.36%	2,111
Jan 6, 2026	37.48	37.63	37.48	37.56	37.56	0.90%	1,538
Jan 5, 2026	37.35	37.42	37.09	37.23	37.23	-0.69%	2,314