ETR:F3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	60.38	61.03	60.25	60.74	-	1.90%	1,023
Aug 21, 2026	56.86	60.65	55.67	59.61	59.61	4.52%	1,378
Aug 20, 2026	53.35	57.03	51.74	57.03	57.03	13.56%	1,982
Aug 19, 2026	42.76	50.22	42.76	50.22	50.22	16.68%	1,720
Aug 18, 2026	44.19	44.19	43.04	43.04	43.04	-4.01%	2,683
Aug 17, 2026	44.94	45.01	44.01	44.84	44.84	-1.36%	7,544
Aug 14, 2026	46.58	46.58	45.46	45.46	45.46	-4.01%	9
Aug 13, 2026	47.49	47.49	47.02	47.36	47.36	0.34%	2,452
Aug 12, 2026	48.32	48.32	47.18	47.20	47.20	-1.10%	619
Aug 11, 2026	47.69	47.96	46.65	47.73	47.73	-1.16%	2,169
Aug 10, 2026	45.20	48.42	45.20	48.29	48.29	19.64%	570
Aug 7, 2026	40.40	40.40	40.36	40.36	40.36	0.01%	29
Aug 6, 2026	40.61	40.65	39.15	40.36	40.36	-1.67%	2,046
Aug 5, 2026	41.22	41.22	40.00	41.04	41.04	1.66%	765
Aug 4, 2026	40.33	40.37	40.27	40.37	40.37	9.46%	828
Aug 3, 2026	38.71	38.72	36.88	36.88	36.88	-1.05%	919
Jul 31, 2026	39.45	39.45	37.26	37.27	37.27	-0.25%	1,109
Jul 30, 2026	36.58	37.57	36.56	37.37	37.37	1.43%	6,256
Jul 29, 2026	37.47	38.12	36.84	36.84	36.84	-1.55%	1,662
Jul 28, 2026	37.54	37.80	35.85	37.42	37.42	0.07%	1,616
Jul 27, 2026	38.65	38.81	37.40	37.40	37.40	-4.08%	4,972
Jul 24, 2026	40.02	40.02	38.42	38.99	38.99	-3.37%	727
Jul 23, 2026	41.13	42.78	40.35	40.35	40.35	-3.46%	3,736
Jul 22, 2026	42.68	42.89	40.93	41.79	41.79	-3.75%	392
Jul 21, 2026	43.23	43.48	42.50	43.42	43.42	4.12%	3,148
Jul 20, 2026	45.64	45.64	41.70	41.70	41.70	-7.13%	1,881
Jul 17, 2026	45.82	46.42	44.83	44.90	44.90	-7.79%	12,827
Jul 16, 2026	49.85	49.85	48.70	48.70	48.70	-4.22%	615
Jul 15, 2026	51.64	51.64	50.84	50.84	50.84	1.44%	1,019
Jul 14, 2026	50.16	50.16	50.12	50.12	50.12	-1.38%	171
Jul 13, 2026	50.49	50.82	49.29	50.82	50.82	-0.10%	588
Jul 10, 2026	53.33	53.33	50.87	50.87	50.87	-3.38%	246
Jul 9, 2026	49.94	53.20	49.60	52.65	52.65	5.41%	1,849
Jul 8, 2026	50.54	51.31	49.95	49.95	49.95	-3.79%	685
Jul 7, 2026	54.43	54.43	51.92	51.92	51.92	-2.59%	3,001
Jul 6, 2026	53.02	53.30	51.65	53.30	53.30	0.11%	2,668
Jul 3, 2026	53.24	53.24	53.24	53.24	53.24	-	38
Jul 2, 2026	53.26	54.94	51.52	53.24	53.24	-1.95%	2,725
Jul 1, 2026	50.00	54.50	50.00	54.30	54.30	9.43%	444
Jun 30, 2026	51.29	51.29	49.62	49.62	49.62	-0.34%	586
Jun 29, 2026	49.28	50.60	49.00	49.79	49.79	0.19%	4,522
Jun 26, 2026	47.24	49.87	47.13	49.70	49.70	3.80%	2,090
Jun 25, 2026	48.42	48.46	47.88	47.88	47.88	11.45%	540
Jun 24, 2026	42.84	44.34	42.67	42.96	42.96	5.50%	2,035
Jun 23, 2026	40.85	41.07	40.72	40.72	40.72	-4.60%	827
Jun 22, 2026	44.29	44.29	41.67	42.68	42.68	-2.33%	744
Jun 18, 2026	43.18	43.89	43.18	43.70	43.70	-0.46%	2,552
Jun 17, 2026	44.42	44.42	43.82	43.90	43.90	-3.04%	5,313
Jun 16, 2026	45.14	46.14	44.51	45.28	45.28	2.18%	1,375
Jun 15, 2026	42.31	44.31	42.30	44.31	44.31	4.57%	2,101