ETR:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	74.20	74.56	74.20	74.56	74.56	0.12%	882
Aug 13, 2026	74.55	74.55	74.14	74.47	74.47	0.19%	5,649
Aug 12, 2026	74.57	74.57	73.76	74.33	74.33	0.46%	1,007
Aug 11, 2026	73.18	74.13	72.95	73.99	73.99	1.38%	221
Aug 10, 2026	73.14	73.76	72.98	72.98	72.98	-0.53%	1,859
Aug 7, 2026	73.50	73.50	72.53	73.37	73.37	-1.05%	487
Aug 6, 2026	74.71	74.71	74.13	74.15	74.15	0.35%	419
Aug 5, 2026	75.24	75.86	73.81	73.89	73.89	-1.53%	1,123
Aug 4, 2026	76.00	76.00	74.37	75.04	75.04	0.39%	3,053
Aug 3, 2026	75.80	77.21	74.45	74.75	74.75	-1.92%	1,023
Jul 31, 2026	76.71	76.79	76.21	76.21	76.21	0.85%	355
Jul 30, 2026	78.19	78.19	75.57	75.57	75.57	-3.59%	80
Jul 29, 2026	79.33	79.34	78.00	78.38	78.38	-1.14%	430
Jul 28, 2026	78.93	79.77	78.93	79.28	79.28	1.20%	1,263
Jul 27, 2026	78.50	79.36	78.34	78.34	78.34	-0.68%	295
Jul 24, 2026	79.87	79.87	78.48	78.88	78.88	-0.85%	916
Jul 23, 2026	78.22	79.56	78.22	79.56	79.56	2.14%	356
Jul 22, 2026	76.80	77.89	76.80	77.89	77.89	1.31%	335
Jul 21, 2026	77.00	77.00	76.88	76.88	76.88	-0.89%	694
Jul 20, 2026	78.09	78.12	77.57	77.57	77.57	-1.35%	177
Jul 17, 2026	78.20	78.63	78.20	78.63	78.63	0.43%	100
Jul 16, 2026	77.70	78.32	77.70	78.29	78.29	0.28%	199
Jul 15, 2026	78.68	78.68	78.07	78.07	78.07	-0.19%	56
Jul 14, 2026	76.73	78.22	76.73	78.22	78.22	1.19%	602
Jul 13, 2026	77.46	77.46	77.03	77.30	77.30	1.19%	376
Jul 10, 2026	76.15	77.21	76.15	76.39	76.39	-0.29%	588
Jul 9, 2026	76.80	76.80	76.61	76.61	76.61	-1.12%	480
Jul 8, 2026	77.49	77.49	77.48	77.48	77.48	-0.28%	260
Jul 7, 2026	76.98	77.70	76.49	77.70	77.70	1.42%	204
Jul 6, 2026	77.48	77.48	76.61	76.61	76.61	-2.38%	70
Jul 3, 2026	77.00	78.48	77.00	78.48	78.48	2.76%	183
Jul 2, 2026	76.40	76.43	75.87	76.37	76.37	0.22%	244
Jul 1, 2026	77.04	77.04	76.20	76.20	76.20	-1.15%	10
Jun 30, 2026	77.08	77.09	77.08	77.09	77.09	0.69%	147
Jun 29, 2026	77.83	78.15	76.56	76.56	76.56	-0.83%	1,459
Jun 26, 2026	77.69	77.69	77.00	77.20	77.20	1.06%	267
Jun 25, 2026	77.10	77.20	76.39	76.39	76.39	-0.59%	307
Jun 24, 2026	76.55	76.84	76.55	76.84	76.84	1.17%	1,268
Jun 23, 2026	75.02	76.46	75.02	75.95	75.95	-0.18%	1,141
Jun 22, 2026	75.82	76.68	75.82	76.09	76.09	0.37%	942
Jun 19, 2026	76.33	76.40	75.81	75.81	75.81	-0.16%	1,423
Jun 18, 2026	75.93	75.93	75.93	75.93	75.93	2.18%	-
Jun 17, 2026	74.31	74.31	74.31	74.31	74.31	-0.73%	26
Jun 16, 2026	74.60	74.86	74.59	74.86	74.86	1.18%	498
Jun 15, 2026	74.47	74.52	73.94	73.99	73.99	0.09%	1,244
Jun 12, 2026	72.36	73.92	72.36	73.92	73.92	0.09%	1,544
Jun 11, 2026	73.40	74.20	73.30	73.85	73.85	0.70%	1,364
Jun 10, 2026	73.63	73.72	73.34	73.34	73.34	0.52%	2,613
Jun 9, 2026	73.11	73.14	72.96	72.96	72.96	-1.47%	626
Jun 8, 2026	74.38	74.50	74.05	74.05	74.05	-0.01%	809