ETR:E3B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.95	2.98	2.94	2.94	-	-0.47%	9,500
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
Apr 29, 2026	2.61	2.65	2.56	2.65	2.65	3.80%	26,376
Apr 28, 2026	2.60	2.60	2.51	2.55	2.55	-3.19%	67,520
Apr 27, 2026	2.75	2.75	2.60	2.64	2.64	-5.49%	42,387
Apr 24, 2026	2.84	2.84	2.75	2.79	2.79	-3.39%	28,245
Apr 23, 2026	2.93	2.94	2.82	2.89	2.89	-1.16%	50,454
Apr 22, 2026	2.86	3.06	2.86	2.92	2.92	8.35%	73,969
Apr 21, 2026	2.75	2.75	2.68	2.70	2.70	-0.37%	38,478
Apr 20, 2026	2.77	2.81	2.70	2.71	2.71	-3.70%	43,631
Apr 17, 2026	2.80	2.87	2.77	2.81	2.81	5.24%	95,581
Apr 16, 2026	2.56	2.70	2.56	2.67	2.67	7.14%	121,464
Apr 15, 2026	2.40	2.51	2.40	2.49	2.49	3.88%	145,877
Apr 14, 2026	2.38	2.41	2.36	2.40	2.40	4.62%	131,724
Apr 13, 2026	2.21	2.29	2.21	2.29	2.29	2.05%	23,965
Apr 10, 2026	2.30	2.30	2.25	2.25	2.25	-1.49%	18,323
Apr 9, 2026	2.35	2.35	2.26	2.28	2.28	-3.27%	17,295
Apr 8, 2026	2.42	2.45	2.35	2.36	2.36	1.46%	91,360
Apr 7, 2026	2.31	2.41	2.29	2.32	2.32	7.84%	88,234
Apr 2, 2026	2.17	2.21	2.12	2.16	2.16	-0.23%	82,206
Apr 1, 2026	2.10	2.20	2.10	2.16	2.16	5.62%	19,891
Mar 31, 2026	2.11	2.12	2.02	2.05	2.05	-2.85%	112,435
Mar 30, 2026	2.11	2.11	2.05	2.11	2.11	-1.17%	14,555