ETR:EF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	120.85	120.95	120.70	120.85	120.85	-0.08%	821
Jul 10, 2026	121.25	121.85	120.75	120.95	120.95	0.17%	912
Jul 9, 2026	119.45	120.80	119.45	120.75	120.75	1.26%	1,184
Jul 8, 2026	120.70	120.70	118.85	119.25	119.25	-3.71%	473
Jul 7, 2026	126.50	126.50	123.85	123.85	123.85	-2.56%	554
Jul 6, 2026	129.10	129.10	126.80	127.10	127.10	0.08%	285
Jul 3, 2026	127.00	127.00	127.00	127.00	127.00	-	1
Jul 2, 2026	127.00	127.00	127.00	127.00	127.00	0.67%	178
Jul 1, 2026	127.35	127.35	126.15	126.15	126.15	-1.87%	31
Jun 30, 2026	129.00	129.00	128.55	128.55	128.55	0.19%	185
Jun 29, 2026	127.70	128.30	126.90	128.30	128.30	-1.46%	434
Jun 26, 2026	130.50	130.50	130.15	130.20	130.20	-0.88%	286
Jun 25, 2026	129.75	131.80	129.65	131.35	131.35	1.90%	373
Jun 24, 2026	128.95	128.95	128.90	128.90	128.90	-0.85%	145
Jun 23, 2026	129.40	130.05	129.40	130.00	130.00	-0.19%	154
Jun 22, 2026	129.00	130.25	128.50	130.25	130.25	1.36%	368
Jun 19, 2026	130.00	130.25	128.50	128.50	128.50	-1.53%	71
Jun 18, 2026	130.50	130.50	130.50	130.50	130.50	0.42%	-
Jun 17, 2026	130.10	130.40	129.95	129.95	129.95	0.23%	413
Jun 16, 2026	128.90	129.65	128.90	129.65	129.65	0.43%	126
Jun 15, 2026	128.50	129.10	128.30	129.10	129.10	2.18%	41
Jun 12, 2026	126.55	126.55	126.35	126.35	126.35	1.61%	269
Jun 11, 2026	124.35	124.35	124.35	124.35	124.35	0.85%	1
Jun 10, 2026	122.50	123.60	122.50	123.30	123.30	0.33%	481
Jun 9, 2026	124.50	124.50	122.90	122.90	122.90	-1.05%	10
Jun 8, 2026	123.50	124.20	123.50	124.20	124.20	-0.24%	261
Jun 5, 2026	124.50	124.50	124.50	124.50	124.50	0.77%	76
Jun 4, 2026	123.65	123.75	123.35	123.55	123.55	-0.04%	43
Jun 3, 2026	123.60	123.60	123.60	123.60	123.60	0.90%	231
Jun 2, 2026	122.90	122.90	122.50	122.50	122.50	-0.57%	366
Jun 1, 2026	122.85	123.20	122.85	123.20	123.20	-1.48%	72
May 29, 2026	124.30	125.75	124.30	125.05	125.05	1.34%	437
May 28, 2026	124.15	124.15	123.40	123.40	123.40	1.31%	76
May 26, 2026	124.40	124.40	121.25	121.80	121.80	-2.01%	181
May 25, 2026	123.65	124.30	123.65	124.30	124.30	2.47%	47
May 22, 2026	123.10	123.10	121.25	121.30	121.30	-1.26%	120
May 21, 2026	122.85	122.85	122.85	122.85	122.85	-1.52%	242
May 20, 2026	124.70	124.75	124.70	124.75	124.75	0.20%	215
May 19, 2026	129.30	129.30	129.30	129.30	124.50	-3.04%	184
May 15, 2026	133.35	133.35	133.35	133.35	128.40	-	21
May 14, 2026	133.30	133.45	133.30	133.35	128.40	-0.15%	53
May 13, 2026	134.60	134.60	132.40	133.55	128.59	-1.73%	295
May 12, 2026	137.30	137.30	135.90	135.90	130.85	-1.63%	114
May 11, 2026	137.20	138.15	137.20	138.15	133.02	-0.50%	682
May 8, 2026	138.85	138.85	138.85	138.85	133.70	-3.51%	48
May 7, 2026	143.40	143.90	143.40	143.90	138.56	5.07%	313
May 5, 2026	136.95	136.95	136.95	136.95	131.87	-	45
Apr 30, 2026	136.55	136.95	136.55	136.95	131.87	1.67%	243
Apr 29, 2026	134.70	134.70	134.25	134.70	129.70	-1.43%	156
Apr 28, 2026	136.15	136.65	136.15	136.65	131.58	-0.29%	7