ETR:E3B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	1.44	1.49	1.41	1.49	1.49	1.96%	31,228
Oct 7, 2026	1.50	1.50	1.46	1.46	1.46	-3.16%	49,849
Oct 6, 2026	1.56	1.56	1.50	1.50	1.50	-1.28%	23,860
Oct 5, 2026	1.53	1.55	1.51	1.52	1.52	-0.23%	11,562
Oct 2, 2026	1.56	1.57	1.53	1.53	1.53	-1.48%	34,177
Oct 1, 2026	1.57	1.57	1.53	1.55	1.55	-2.45%	51,074
Sep 30, 2026	1.61	1.63	1.58	1.59	1.59	-1.00%	90,359
Sep 29, 2026	1.64	1.66	1.61	1.61	1.61	-4.69%	38,376
Sep 28, 2026	1.71	1.71	1.68	1.68	1.68	-1.38%	15,104
Sep 25, 2026	1.71	1.72	1.69	1.71	1.71	-0.44%	18,414
Sep 24, 2026	1.76	1.76	1.69	1.72	1.72	-3.05%	34,521
Sep 23, 2026	1.78	1.78	1.75	1.77	1.77	0.37%	11,435
Sep 22, 2026	1.82	1.82	1.76	1.76	1.76	-3.42%	21,949
Sep 21, 2026	1.75	1.83	1.75	1.83	1.83	3.02%	5,249
Sep 18, 2026	1.80	1.80	1.77	1.77	1.77	-2.24%	5,411
Sep 17, 2026	1.79	1.81	1.79	1.81	1.81	-1.76%	14,771
Sep 16, 2026	1.82	1.85	1.80	1.85	1.84	2.19%	18,425
Sep 15, 2026	1.82	1.86	1.80	1.81	1.81	-1.82%	25,944
Sep 14, 2026	1.88	1.88	1.79	1.84	1.84	-1.82%	24,256
Sep 11, 2026	1.86	1.90	1.86	1.87	1.87	0.92%	64,464
Sep 10, 2026	1.90	1.90	1.83	1.86	1.86	-1.56%	48,685
Sep 9, 2026	1.94	1.94	1.87	1.89	1.89	-3.43%	24,404
Sep 8, 2026	1.86	1.95	1.86	1.95	1.95	3.83%	35,362
Sep 7, 2026	1.81	1.88	1.81	1.88	1.88	5.09%	6,147
Sep 4, 2026	1.81	1.81	1.79	1.79	1.79	-2.43%	6,291
Sep 3, 2026	1.80	1.86	1.80	1.83	1.83	2.37%	71,891
Sep 2, 2026	1.73	1.80	1.69	1.79	1.79	2.17%	168,852
Sep 1, 2026	1.82	1.82	1.73	1.75	1.75	-4.83%	99,032
Aug 31, 2026	1.85	1.86	1.84	1.84	1.84	-0.83%	54,428
Aug 28, 2026	1.87	1.89	1.86	1.86	1.86	-3.63%	9,108
Aug 27, 2026	1.84	1.93	1.83	1.93	1.93	5.91%	25,558
Aug 26, 2026	1.88	1.90	1.82	1.82	1.82	-4.46%	14,812
Aug 25, 2026	1.87	1.91	1.85	1.91	1.91	2.06%	42,790
Aug 24, 2026	1.89	1.91	1.83	1.87	1.87	-1.66%	53,080
Aug 21, 2026	1.90	1.91	1.89	1.90	1.90	-1.86%	90,414
Aug 20, 2026	1.97	1.97	1.92	1.93	1.93	-1.58%	17,443
Aug 19, 2026	2.03	2.03	1.94	1.97	1.97	-3.58%	103,558
Aug 18, 2026	2.09	2.09	2.04	2.04	2.04	-2.49%	23,996
Aug 17, 2026	2.16	2.16	2.09	2.09	2.09	-6.24%	31,144
Aug 14, 2026	2.23	2.23	2.18	2.23	2.23	-0.31%	12,507
Aug 13, 2026	2.24	2.25	2.19	2.24	2.24	4.29%	19,841
Aug 12, 2026	2.13	2.17	2.13	2.14	2.14	0.37%	44,883
Aug 11, 2026	2.10	2.16	2.10	2.14	2.14	1.38%	53,275
Aug 10, 2026	2.01	2.15	2.01	2.11	2.11	3.90%	23,352
Aug 7, 2026	2.04	2.05	1.92	2.03	2.03	-5.06%	126,173
Aug 6, 2026	2.13	2.16	2.13	2.14	2.14	-0.70%	27,625
Aug 5, 2026	2.27	2.28	2.15	2.15	2.15	-2.23%	70,959
Aug 4, 2026	2.16	2.21	2.14	2.20	2.20	4.02%	29,208
Aug 3, 2026	2.10	2.12	2.05	2.12	2.12	-1.31%	48,917
Jul 31, 2026	2.07	2.14	2.07	2.14	2.14	5.20%	6,313