ETR:F3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	61.91	61.93	59.76	60.31	60.31	-6.00%	2,675
Oct 7, 2026	64.12	66.03	63.00	64.16	64.16	-4.72%	1,426
Oct 6, 2026	75.02	77.65	67.13	67.34	67.34	-7.01%	1,099
Oct 5, 2026	68.67	72.42	68.50	72.42	72.42	5.05%	566
Oct 2, 2026	68.27	69.14	68.10	68.94	68.94	-2.21%	1,016
Oct 1, 2026	72.37	72.84	70.50	70.50	70.50	-4.92%	437
Sep 30, 2026	72.91	74.15	72.13	74.15	74.15	0.82%	315
Sep 29, 2026	74.55	78.00	73.55	73.55	73.55	-0.92%	341
Sep 28, 2026	73.21	74.81	72.81	74.23	74.23	2.15%	1,500
Sep 25, 2026	72.81	72.81	71.47	72.67	72.67	9.36%	737
Sep 24, 2026	66.93	69.00	65.62	66.45	66.45	-1.23%	701
Sep 23, 2026	67.74	67.79	66.97	67.28	67.28	-1.82%	1,390
Sep 22, 2026	68.01	68.89	66.44	68.53	68.53	0.93%	863
Sep 21, 2026	68.42	68.77	67.90	67.90	67.90	1.80%	794
Sep 18, 2026	69.91	71.00	66.70	66.70	66.70	-3.45%	2,375
Sep 17, 2026	61.72	70.00	61.72	69.08	69.08	14.85%	800
Sep 16, 2026	59.20	61.42	59.20	60.15	60.15	7.03%	2,088
Sep 15, 2026	53.18	56.20	53.18	56.20	56.20	9.13%	1,020
Sep 14, 2026	50.35	51.50	49.90	51.50	51.50	0.68%	1,050
Sep 11, 2026	50.84	51.15	50.79	51.15	51.15	0.12%	45
Sep 10, 2026	52.58	52.58	50.64	51.09	51.09	-5.11%	1,918
Sep 9, 2026	55.45	55.45	53.10	53.84	53.84	-3.46%	942
Sep 8, 2026	55.49	55.80	55.08	55.77	55.77	0.94%	707
Sep 7, 2026	55.58	58.46	55.25	55.25	55.25	-1.22%	512
Sep 4, 2026	55.92	57.02	55.51	55.93	55.93	3.42%	2,472
Sep 3, 2026	53.59	54.08	53.42	54.08	54.08	1.37%	1,443
Sep 2, 2026	53.28	54.64	53.28	53.35	53.35	-1.17%	75
Sep 1, 2026	54.48	56.58	53.98	53.98	53.98	-0.52%	1,638
Aug 31, 2026	54.64	54.75	52.64	54.26	54.26	-7.80%	1,826
Aug 28, 2026	60.54	60.77	58.63	58.85	58.85	-2.01%	201
Aug 27, 2026	58.83	60.66	58.26	60.06	60.06	3.30%	1,769
Aug 26, 2026	58.92	59.54	57.05	58.14	58.14	-2.95%	1,520
Aug 25, 2026	57.06	59.91	55.56	59.91	59.91	3.90%	2,126
Aug 24, 2026	60.38	62.36	57.66	57.66	57.66	-3.27%	2,912
Aug 21, 2026	56.86	60.65	55.67	59.61	59.61	4.52%	1,411
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