ETR:E3B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	2.47	2.47	2.47	2.47	-	3.34%	-
Jul 8, 2026	2.43	2.49	2.39	2.39	2.39	-5.00%	9,337
Jul 7, 2026	2.60	2.60	2.49	2.52	2.52	-1.22%	26,800
Jul 6, 2026	2.50	2.56	2.50	2.55	2.55	1.84%	154,263
Jul 3, 2026	2.54	2.55	2.51	2.51	2.51	-0.56%	18,929
Jul 2, 2026	2.45	2.56	2.45	2.52	2.52	0.68%	47,997
Jul 1, 2026	2.44	2.56	2.44	2.50	2.50	3.52%	56,111
Jun 30, 2026	2.29	2.42	2.25	2.42	2.42	7.66%	23,826
Jun 29, 2026	2.21	2.30	2.17	2.25	2.25	2.14%	56,899
Jun 26, 2026	2.14	2.20	2.11	2.20	2.20	0.83%	112,600
Jun 25, 2026	2.22	2.23	2.17	2.18	2.18	-6.03%	93,159
Jun 24, 2026	2.34	2.34	2.29	2.32	2.32	-3.49%	45,266
Jun 23, 2026	2.37	2.41	2.33	2.40	2.40	-2.12%	86,155
Jun 22, 2026	2.42	2.46	2.36	2.46	2.46	1.66%	42,893
Jun 19, 2026	2.40	2.42	2.32	2.42	2.42	2.33%	178,143
Jun 18, 2026	2.50	2.50	2.25	2.36	2.36	-4.84%	698,692
Jun 17, 2026	2.57	2.57	2.48	2.48	2.48	-4.28%	78,205
Jun 16, 2026	2.76	2.76	2.59	2.59	2.59	-5.54%	32,095
Jun 15, 2026	2.85	2.85	2.66	2.74	2.74	-6.12%	64,776
Jun 12, 2026	2.94	3.06	2.85	2.92	2.92	1.85%	116,326
Jun 11, 2026	2.89	3.03	2.79	2.87	2.87	-0.55%	83,910
Jun 10, 2026	2.90	2.92	2.81	2.89	2.89	-2.37%	111,539
Jun 9, 2026	3.12	3.20	2.96	2.96	2.96	-4.12%	89,799
Jun 8, 2026	3.06	3.16	2.92	3.08	3.08	2.70%	89,468
Jun 5, 2026	3.24	3.26	2.98	3.00	3.00	-11.78%	108,592
Jun 4, 2026	3.30	3.41	3.11	3.40	3.40	6.18%	113,856
Jun 3, 2026	3.47	3.52	3.21	3.21	3.21	-9.72%	65,715
Jun 2, 2026	3.77	3.77	3.49	3.55	3.55	-6.70%	175,647
Jun 1, 2026	3.83	3.93	3.76	3.81	3.81	-2.93%	153,081
May 29, 2026	4.22	4.29	3.83	3.92	3.92	-12.85%	353,988
May 28, 2026	4.35	4.55	4.29	4.50	4.50	5.54%	362,297
May 27, 2026	4.19	4.34	4.05	4.26	4.26	1.09%	261,140
May 26, 2026	3.98	4.33	3.90	4.22	4.22	6.22%	129,629
May 25, 2026	3.75	3.99	3.70	3.97	3.97	4.61%	81,893
May 22, 2026	3.81	3.96	3.67	3.79	3.79	-0.16%	224,318
May 21, 2026	3.29	3.80	3.28	3.80	3.80	21.83%	341,363
May 20, 2026	2.97	3.12	2.97	3.12	3.12	6.16%	45,340
May 19, 2026	2.93	3.06	2.91	2.94	2.94	3.09%	55,084
May 18, 2026	2.80	2.89	2.80	2.85	2.85	-0.70%	35,312
May 15, 2026	2.99	2.99	2.85	2.87	2.87	-3.79%	15,698
May 14, 2026	2.96	3.10	2.93	2.98	2.98	3.33%	41,823
May 13, 2026	2.69	2.98	2.69	2.89	2.89	2.38%	55,247
May 12, 2026	2.79	2.96	2.79	2.82	2.82	-0.39%	26,357
May 11, 2026	2.86	2.87	2.82	2.83	2.83	1.58%	13,137
May 8, 2026	2.80	2.82	2.74	2.79	2.79	-2.18%	28,046
May 7, 2026	2.95	2.95	2.85	2.85	2.85	-4.91%	96,631
May 6, 2026	2.94	3.02	2.88	3.00	3.00	1.56%	47,589
May 5, 2026	2.96	3.06	2.95	2.95	2.95	0.27%	103,046
May 4, 2026	2.85	2.95	2.82	2.94	2.94	8.20%	207,230
Apr 30, 2026	2.64	2.74	2.64	2.72	2.72	2.64%	26,239