ETR:F03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	51.74	51.74	51.74	51.74	51.74	-2.34%	15
Aug 17, 2026	52.98	52.98	52.98	52.98	52.98	-0.23%	11
Aug 14, 2026	54.08	54.08	53.10	53.10	53.10	0.42%	14
Aug 11, 2026	52.88	52.88	52.88	52.88	52.88	3.24%	1
Jul 31, 2026	51.22	51.22	51.22	51.22	51.22	2.07%	-
Jul 30, 2026	50.18	50.18	50.18	50.18	50.18	-8.26%	1
Jul 29, 2026	54.70	54.70	54.70	54.70	54.70	1.64%	-
Jul 24, 2026	53.00	53.82	53.00	53.82	53.82	0.79%	201
Jul 23, 2026	53.40	53.40	53.40	53.40	53.40	1.17%	-
Jul 22, 2026	52.78	52.78	52.78	52.78	52.78	-0.86%	-
Jul 20, 2026	53.24	53.24	53.24	53.24	53.24	-1.84%	65
Jul 10, 2026	54.24	54.24	54.24	54.24	54.24	1.23%	1
Jul 9, 2026	53.58	53.58	53.58	53.58	53.58	-7.56%	-
Jul 7, 2026	57.96	57.96	57.96	57.96	57.96	22.98%	5
Mar 17, 2026	47.13	47.13	47.13	47.13	47.13	-0.61%	-
Mar 16, 2026	47.42	47.42	47.42	47.42	47.42	0.08%	-
Mar 13, 2026	47.38	47.38	47.38	47.38	47.38	0.28%	-
Mar 12, 2026	47.30	47.30	47.30	47.30	47.25	-1.74%	-
Mar 11, 2026	48.14	48.14	48.14	48.14	48.09	-0.58%	-
Mar 10, 2026	48.38	48.42	48.38	48.42	48.37	0.54%	25
Mar 9, 2026	49.01	49.01	48.16	48.16	48.11	-3.10%	6
Mar 5, 2026	49.70	49.70	49.70	49.70	49.65	0.04%	-
Mar 4, 2026	49.68	49.68	49.68	49.68	49.63	-0.28%	79
Mar 3, 2026	49.82	49.82	49.82	49.82	49.77	-0.02%	-
Mar 2, 2026	49.98	49.98	49.83	49.83	49.78	-0.26%	133
Feb 27, 2026	49.96	49.96	49.96	49.96	49.91	1.17%	-
Feb 25, 2026	49.62	49.62	49.38	49.38	49.33	0.59%	1
Feb 24, 2026	49.09	49.09	49.09	49.09	49.04	-0.59%	-
Feb 20, 2026	49.12	49.64	49.12	49.38	49.33	0.47%	203