ETR:F03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	48.41	48.41	48.05	48.05	48.05	0.80%	-
Sep 16, 2026	47.67	47.67	47.67	47.67	47.67	-1.43%	-
Sep 15, 2026	47.77	48.40	47.77	48.36	48.36	0.98%	-
Sep 14, 2026	47.46	47.89	47.46	47.89	47.89	1.44%	-
Sep 11, 2026	47.17	47.52	47.17	47.21	47.21	-1.77%	-
Sep 10, 2026	48.05	48.06	48.05	48.06	48.06	-0.04%	-
Sep 9, 2026	48.57	48.57	48.08	48.08	48.08	3.31%	8
Sep 7, 2026	48.89	48.89	46.54	46.54	46.54	-4.86%	5
Sep 2, 2026	48.98	48.98	48.98	48.98	48.92	-3.54%	20
Aug 26, 2026	50.78	50.78	50.78	50.78	50.72	-2.12%	65
Aug 24, 2026	51.88	51.88	51.88	51.88	51.82	0.27%	11
Aug 20, 2026	51.74	51.74	51.74	51.74	51.68	-2.34%	15
Aug 17, 2026	52.98	52.98	52.98	52.98	52.91	-0.23%	11
Aug 14, 2026	54.08	54.08	53.10	53.10	53.03	0.42%	14
Aug 11, 2026	52.88	52.88	52.88	52.88	52.81	3.24%	1
Jul 31, 2026	51.22	51.22	51.22	51.22	51.16	2.07%	-
Jul 30, 2026	50.18	50.18	50.18	50.18	50.12	-8.26%	1
Jul 29, 2026	54.70	54.70	54.70	54.70	54.63	1.64%	-
Jul 24, 2026	53.00	53.82	53.00	53.82	53.75	0.79%	201
Jul 23, 2026	53.40	53.40	53.40	53.40	53.33	1.17%	-
Jul 22, 2026	52.78	52.78	52.78	52.78	52.72	-0.86%	-
Jul 20, 2026	53.24	53.24	53.24	53.24	53.17	-1.84%	65
Jul 10, 2026	54.24	54.24	54.24	54.24	54.17	1.23%	1
Jul 9, 2026	53.58	53.58	53.58	53.58	53.51	-7.56%	-
Jul 7, 2026	57.96	57.96	57.96	57.96	57.89	22.98%	5
Mar 17, 2026	47.13	47.13	47.13	47.13	47.07	-0.61%	-