ETR:F3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	42.85	42.85	42.38	42.38	42.38	-2.50%	3,013
Jun 11, 2026	43.45	43.60	43.45	43.46	43.46	5.19%	1,883
Jun 10, 2026	41.32	41.32	41.32	41.32	41.32	2.59%	1
Jun 9, 2026	42.28	42.28	40.27	40.27	40.27	0.15%	35
Jun 8, 2026	41.01	41.01	40.21	40.21	40.21	-3.71%	721
Jun 5, 2026	44.19	45.00	41.76	41.76	41.76	-8.48%	1,155