ETR:E3B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	1.89	1.91	1.87	1.87	-	-1.48%	3,183
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
Jul 30, 2026	2.04	2.04	1.96	2.04	2.04	0.94%	55,685
Jul 29, 2026	2.05	2.09	2.02	2.02	2.02	-2.61%	26,581
Jul 28, 2026	2.12	2.12	2.04	2.07	2.07	-1.33%	49,013
Jul 27, 2026	2.08	2.16	2.08	2.10	2.10	2.74%	65,056
Jul 24, 2026	2.04	2.06	1.99	2.04	2.04	-1.30%	56,374
Jul 23, 2026	2.13	2.13	2.06	2.07	2.07	-3.45%	52,574
Jul 22, 2026	2.09	2.17	2.09	2.15	2.15	1.66%	157,605
Jul 21, 2026	2.10	2.11	2.05	2.11	2.11	0.19%	29,431
Jul 20, 2026	2.18	2.18	2.08	2.11	2.11	-2.14%	10,351
Jul 17, 2026	2.15	2.15	2.10	2.15	2.15	-0.55%	21,782
Jul 16, 2026	2.20	2.20	2.14	2.16	2.16	-2.52%	79,853
Jul 15, 2026	2.29	2.32	2.22	2.22	2.22	-6.13%	16,873
Jul 14, 2026	2.29	2.37	2.27	2.37	2.37	3.73%	85,956
Jul 13, 2026	2.34	2.34	2.26	2.28	2.28	-3.51%	24,302
Jul 10, 2026	2.44	2.44	2.33	2.36	2.36	-3.27%	4,572
Jul 9, 2026	2.41	2.44	2.41	2.44	2.44	2.05%	11,567
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