ETR:H3R0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.49	11.54	11.43	11.49	11.49	1.11%	599
Sep 21, 2026	11.32	11.38	11.32	11.36	11.36	0.96%	1
Sep 18, 2026	11.32	11.33	11.26	11.26	11.26	-0.97%	12
Sep 17, 2026	11.33	11.39	11.33	11.37	11.37	0.48%	3
Sep 16, 2026	11.32	11.32	11.22	11.31	11.31	-0.51%	166
Sep 15, 2026	11.38	11.46	11.37	11.37	11.37	-0.66%	493
Sep 14, 2026	11.37	11.45	11.37	11.45	11.45	1.83%	-
Sep 11, 2026	11.12	11.24	11.12	11.24	11.24	2.03%	164
Sep 10, 2026	11.04	11.12	10.99	11.02	11.02	-0.70%	1,556
Sep 9, 2026	11.13	11.21	11.07	11.09	11.09	-1.81%	36
Sep 8, 2026	11.22	11.34	11.22	11.30	11.30	0.68%	1,102
Sep 7, 2026	11.17	11.26	11.17	11.22	11.22	-0.05%	1,544
Sep 4, 2026	11.13	11.24	11.13	11.23	11.23	0.90%	192
Sep 3, 2026	11.07	11.13	11.06	11.13	11.13	0.29%	1,263
Sep 2, 2026	11.06	11.10	10.99	11.10	11.10	-0.95%	211
Sep 1, 2026	11.26	11.26	11.15	11.20	11.20	0.13%	53
Aug 31, 2026	11.33	11.33	11.19	11.19	11.19	-1.08%	49
Aug 28, 2026	11.24	11.31	11.24	11.31	11.31	1.97%	112
Aug 27, 2026	11.14	11.14	11.09	11.09	11.09	-1.07%	20
Aug 26, 2026	11.29	11.29	11.21	11.21	11.21	-0.51%	330
Aug 25, 2026	11.31	11.33	11.22	11.27	11.27	0.66%	43
Aug 24, 2026	11.18	11.23	11.17	11.20	11.20	-0.27%	1,384
Aug 21, 2026	11.22	11.26	11.22	11.23	11.23	0.68%	478
Aug 20, 2026	11.26	11.26	11.15	11.15	11.15	-1.05%	14
Aug 19, 2026	11.25	11.27	11.20	11.27	11.27	0.45%	639
Aug 18, 2026	11.27	11.27	11.21	11.22	11.22	-1.65%	3,735
Aug 17, 2026	11.47	11.47	11.38	11.41	11.41	-1.43%	1,821
Aug 14, 2026	11.40	11.62	11.38	11.57	11.57	2.79%	49,071
Aug 13, 2026	11.23	11.33	11.21	11.26	11.26	-0.69%	8,624
Aug 12, 2026	11.33	11.37	11.32	11.34	11.34	-1.31%	599
Aug 11, 2026	11.46	11.49	11.46	11.49	11.49	0.58%	-
Aug 10, 2026	11.45	11.45	11.42	11.42	11.42	0.65%	649
Aug 7, 2026	11.21	11.35	11.21	11.35	11.35	2.53%	820
Aug 6, 2026	10.98	11.07	10.91	11.07	11.07	1.24%	64
Aug 5, 2026	11.03	11.03	10.93	10.93	10.93	-1.48%	387
Aug 4, 2026	11.06	11.09	11.04	11.09	11.09	0.67%	380
Aug 3, 2026	10.95	11.02	10.93	11.02	11.02	1.92%	69
Jul 31, 2026	11.04	11.04	10.81	10.81	10.81	-3.93%	4,146
Jul 30, 2026	11.23	11.27	11.16	11.25	11.25	0.66%	2,460
Jul 29, 2026	11.17	11.22	11.17	11.18	11.18	2.63%	3,010
Jul 28, 2026	10.78	10.89	10.78	10.89	10.89	2.73%	154
Jul 27, 2026	10.58	10.63	10.58	10.60	10.60	2.67%	1,943
Jul 24, 2026	10.25	10.35	10.25	10.33	10.33	1.73%	464
Jul 23, 2026	10.35	10.35	10.15	10.15	10.15	-1.99%	6
Jul 22, 2026	10.36	10.39	10.36	10.36	10.36	-1.63%	31
Jul 21, 2026	10.50	10.53	10.49	10.53	10.53	0.36%	-
Jul 20, 2026	10.43	10.49	10.43	10.49	10.49	0.44%	-
Jul 17, 2026	10.38	10.45	10.36	10.45	10.45	-0.70%	1,471
Jul 16, 2026	10.51	10.55	10.48	10.52	10.52	0.80%	129
Jul 15, 2026	10.42	10.48	10.39	10.44	10.44	-0.82%	437