ETR:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	30.52	30.64	30.14	30.26	30.26	-1.11%	11,230
Sep 15, 2025	30.72	30.86	30.42	30.60	30.60	0.13%	47,955
Sep 12, 2025	30.42	30.84	30.14	30.56	30.56	-0.46%	54,457
Sep 11, 2025	30.96	31.06	30.30	30.70	30.70	1.19%	86,479
Sep 10, 2025	30.82	31.02	30.32	30.34	30.34	-1.30%	51,300
Sep 9, 2025	31.20	31.24	30.48	30.74	30.74	-1.28%	114,335
Sep 8, 2025	30.86	31.20	30.74	31.14	31.14	1.83%	104,900
Sep 5, 2025	30.00	30.66	29.96	30.58	30.58	2.82%	113,720
Sep 4, 2025	29.72	30.14	29.68	29.74	29.74	0.41%	84,970
Sep 3, 2025	29.60	29.78	29.28	29.62	29.62	1.02%	134,048
Sep 2, 2025	30.04	30.16	29.04	29.32	29.32	-2.14%	137,532
Sep 1, 2025	30.16	30.30	29.88	29.96	29.96	-0.33%	82,383
Aug 29, 2025	30.42	30.50	30.02	30.06	30.06	-1.44%	88,665
Aug 28, 2025	30.46	30.94	30.46	30.50	30.50	0.39%	120,553
Aug 27, 2025	30.84	30.96	30.30	30.38	30.38	-1.49%	139,768
Aug 26, 2025	31.12	31.12	30.60	30.84	30.84	-1.22%	123,056
Aug 25, 2025	31.50	31.60	31.14	31.22	31.22	-1.39%	94,425
Aug 22, 2025	31.00	31.70	30.90	31.66	31.66	2.06%	312,492
Aug 21, 2025	32.22	32.22	30.94	31.02	31.02	-3.66%	403,773
Aug 20, 2025	32.50	32.66	31.98	32.20	32.20	-2.31%	199,121
Aug 19, 2025	32.50	32.96	32.46	32.96	32.96	1.60%	73,937
Aug 18, 2025	32.98	33.06	32.28	32.44	32.44	-1.40%	63,201
Aug 15, 2025	33.30	33.60	32.88	32.90	32.90	-1.14%	45,316
Aug 14, 2025	32.98	33.54	32.84	33.28	33.28	0.85%	74,364
Aug 13, 2025	33.32	33.34	32.92	33.00	33.00	-0.30%	46,722
Aug 12, 2025	33.00	33.36	32.68	33.10	33.10	0.06%	118,246
Aug 11, 2025	33.18	33.36	32.72	33.08	33.08	-0.36%	66,194
Aug 8, 2025	33.24	33.46	32.14	33.20	33.20	-1.72%	192,419
Aug 7, 2025	33.08	34.06	33.06	33.78	33.78	1.50%	167,959
Aug 6, 2025	33.02	33.68	33.02	33.28	33.28	1.34%	109,619
Aug 5, 2025	32.74	32.96	32.50	32.84	32.84	0.55%	121,807
Aug 4, 2025	32.78	32.90	32.24	32.66	32.66	0.68%	112,136
Aug 1, 2025	33.26	33.28	32.34	32.44	32.44	-3.62%	126,087
Jul 31, 2025	33.24	33.92	33.20	33.66	33.66	1.69%	84,064
Jul 30, 2025	33.58	33.66	33.02	33.10	33.10	-1.90%	60,942
Jul 29, 2025	33.48	33.76	33.30	33.74	33.74	1.14%	76,945
Jul 28, 2025	34.34	34.50	33.18	33.36	33.36	-0.30%	125,528
Jul 25, 2025	33.30	33.62	33.00	33.46	33.46	-0.24%	98,326
Jul 24, 2025	33.70	33.84	33.12	33.54	33.54	1.08%	132,668
Jul 23, 2025	33.00	33.68	33.00	33.18	33.18	1.41%	204,948
Jul 22, 2025	33.00	33.46	32.46	32.72	32.72	-2.15%	219,101
Jul 21, 2025	34.00	34.68	33.30	33.44	33.44	-0.89%	313,886
Jul 18, 2025	33.86	34.42	32.56	33.74	33.74	-0.35%	613,565
Jul 17, 2025	40.66	41.24	33.60	33.86	33.86	-16.15%	1,072,975
Jul 16, 2025	40.68	41.06	40.38	40.38	40.38	-1.61%	88,312
Jul 15, 2025	41.08	41.86	41.04	41.04	41.04	0.20%	106,408
Jul 14, 2025	41.00	41.84	40.82	40.96	40.96	-1.96%	103,245
Jul 11, 2025	42.30	42.44	41.52	41.78	41.78	-2.25%	164,774
Jul 10, 2025	41.88	42.74	41.42	42.74	42.74	1.67%	152,720
Jul 9, 2025	41.88	42.84	41.24	42.04	42.04	1.45%	170,181