ETR:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	70.32	71.07	70.21	71.03	71.03	1.18%	1,542
Oct 15, 2026	70.07	70.87	69.59	70.20	70.20	0.04%	761
Oct 14, 2026	69.87	70.81	69.87	70.17	70.17	0.39%	432
Oct 13, 2026	70.69	70.90	69.71	69.90	69.90	-0.37%	1,207
Oct 12, 2026	69.21	70.16	69.21	70.16	70.16	1.49%	883
Oct 9, 2026	68.97	69.23	68.55	69.13	69.13	1.20%	1,249
Oct 8, 2026	68.93	68.93	68.31	68.31	68.31	-0.67%	375
Oct 7, 2026	69.41	69.80	68.65	68.77	68.77	0.28%	1,834
Oct 6, 2026	68.15	68.58	67.90	68.58	68.58	0.12%	1,571
Oct 5, 2026	69.08	69.43	68.00	68.50	68.50	-0.31%	2,246
Oct 2, 2026	67.90	68.75	67.85	68.71	68.71	2.03%	4,221
Oct 1, 2026	67.21	67.75	66.03	67.34	67.34	0.27%	4,108
Sep 30, 2026	67.09	67.30	67.00	67.16	67.16	0.90%	1,064
Sep 29, 2026	66.92	66.92	66.56	66.56	66.56	0.59%	1,008
Sep 28, 2026	67.15	67.43	66.17	66.17	66.17	-0.21%	1,902
Sep 25, 2026	66.56	67.19	66.31	66.31	66.31	-1.18%	2,084
Sep 24, 2026	67.85	67.96	66.99	67.10	67.10	-1.38%	3,636
Sep 23, 2026	69.58	69.85	68.04	68.04	68.04	-2.33%	1,044
Sep 22, 2026	69.55	69.66	69.18	69.66	69.66	-0.21%	595
Sep 21, 2026	70.20	71.38	69.66	69.81	69.81	-0.82%	1,936
Sep 18, 2026	70.75	71.02	70.36	70.39	70.39	-0.04%	119
Sep 17, 2026	70.19	70.42	70.19	70.42	70.42	0.04%	183
Sep 16, 2026	70.33	70.83	70.09	70.39	70.39	-0.58%	327
Sep 15, 2026	70.72	70.97	70.42	70.80	70.80	-0.83%	1,110
Sep 14, 2026	71.80	72.94	70.50	71.39	71.39	0.59%	242
Sep 11, 2026	71.27	72.32	70.82	70.97	70.97	0.10%	245
Sep 10, 2026	71.27	72.46	70.70	70.90	70.90	-0.41%	237
Sep 9, 2026	72.14	72.34	70.96	71.19	71.19	-1.51%	392
Sep 8, 2026	72.03	72.68	71.74	72.28	72.28	-1.98%	353
Sep 7, 2026	71.70	73.74	71.70	73.74	73.74	2.47%	-
Sep 4, 2026	71.72	71.96	71.72	71.96	71.96	-0.57%	146
Sep 3, 2026	71.16	72.69	70.99	72.37	72.37	1.26%	644
Sep 2, 2026	71.37	71.64	70.99	71.47	71.47	0.21%	737
Sep 1, 2026	70.33	71.77	70.33	71.32	71.32	1.25%	606
Aug 31, 2026	71.70	71.71	69.84	70.44	70.44	-0.38%	1,473
Aug 28, 2026	72.18	72.19	70.71	70.71	70.71	-0.15%	1,074
Aug 27, 2026	71.35	71.35	71.35	71.35	70.82	-1.33%	16
Aug 26, 2026	72.17	72.63	72.17	72.31	71.77	0.54%	1,277
Aug 25, 2026	72.10	72.10	71.70	71.92	71.38	0.43%	785
Aug 24, 2026	71.62	72.25	71.47	71.61	71.07	-0.93%	1,616
Aug 21, 2026	73.07	73.07	72.28	72.28	71.74	-0.86%	2,885
Aug 20, 2026	73.26	73.27	72.87	72.91	72.36	-1.07%	676
Aug 19, 2026	74.13	74.21	73.70	73.70	73.15	-1.51%	205
Aug 18, 2026	74.94	75.20	74.70	74.83	74.27	1.23%	1,059
Aug 17, 2026	74.59	74.59	73.86	73.92	73.37	-0.86%	2,043
Aug 14, 2026	74.20	74.56	74.20	74.56	74.00	0.12%	882
Aug 13, 2026	74.55	74.55	74.14	74.47	73.91	0.19%	5,649
Aug 12, 2026	74.57	74.57	73.76	74.33	73.77	0.46%	1,007
Aug 11, 2026	73.18	74.13	72.95	73.99	73.44	1.38%	221
Aug 10, 2026	73.14	73.76	72.98	72.98	72.43	-0.53%	1,859