ETR:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.48	36.86	36.32	36.40	36.40	-0.93%	82,840
Jan 29, 2026	37.26	37.44	36.38	36.74	36.74	0.11%	162,311
Jan 28, 2026	36.56	37.14	36.36	36.70	36.70	-	72,260
Jan 27, 2026	37.48	37.60	36.66	36.70	36.70	-1.66%	87,310
Jan 26, 2026	38.10	38.10	37.08	37.32	37.32	-2.20%	100,963
Jan 23, 2026	37.64	38.16	37.14	38.16	38.16	1.27%	146,478
Jan 22, 2026	36.80	37.68	36.48	37.68	37.68	4.84%	95,880
Jan 21, 2026	35.32	36.00	34.78	35.94	35.94	1.53%	91,484
Jan 20, 2026	35.60	35.78	35.24	35.40	35.40	-1.61%	97,787
Jan 19, 2026	36.20	36.20	35.64	35.98	35.98	-2.76%	79,582
Jan 16, 2026	36.78	37.38	36.60	37.00	37.00	0.76%	90,329
Jan 15, 2026	36.14	36.76	36.12	36.72	36.72	1.60%	55,922
Jan 14, 2026	36.50	36.66	35.68	36.14	36.14	-1.42%	88,807
Jan 13, 2026	36.78	36.84	35.78	36.66	36.66	0.11%	116,551
Jan 12, 2026	36.84	36.84	36.22	36.62	36.62	-0.76%	94,387
Jan 9, 2026	37.28	37.38	36.82	36.90	36.90	-0.32%	99,030
Jan 8, 2026	37.48	37.64	36.78	37.02	37.02	-1.49%	68,407
Jan 7, 2026	37.42	37.80	37.02	37.58	37.58	1.02%	144,299
Jan 6, 2026	37.18	37.28	36.26	37.20	37.20	0.05%	79,777
Jan 5, 2026	36.30	37.18	35.96	37.18	37.18	3.11%	173,835
Jan 2, 2026	35.56	36.06	35.24	36.06	36.06	1.81%	102,759
Dec 30, 2025	35.50	35.62	35.34	35.42	35.42	0.06%	23,937
Dec 29, 2025	35.00	35.52	34.98	35.40	35.40	1.09%	35,170
Dec 23, 2025	35.46	35.46	34.94	35.02	35.02	-0.91%	48,214
Dec 22, 2025	35.04	35.64	34.98	35.34	35.34	0.97%	90,782
Dec 19, 2025	34.20	35.00	34.18	35.00	35.00	2.16%	220,479
Dec 18, 2025	33.60	34.44	33.50	34.26	34.26	1.36%	160,139
Dec 17, 2025	34.46	34.54	33.80	33.80	33.80	-1.34%	87,673
Dec 16, 2025	34.78	35.14	34.26	34.26	34.26	-2.62%	118,279
Dec 15, 2025	34.98	35.30	34.76	35.18	35.18	0.69%	91,470
Dec 12, 2025	35.30	35.48	34.90	34.94	34.94	-0.91%	101,282
Dec 11, 2025	34.50	35.26	34.50	35.26	35.26	2.08%	135,829
Dec 10, 2025	34.64	34.88	34.28	34.54	34.54	-0.75%	81,206
Dec 9, 2025	34.68	34.80	34.30	34.80	34.80	0.58%	129,789
Dec 8, 2025	34.54	34.98	34.32	34.60	34.60	0.82%	80,164
Dec 5, 2025	34.90	35.42	34.10	34.32	34.32	-1.44%	210,820
Dec 4, 2025	34.28	35.22	34.26	34.82	34.82	2.77%	179,382
Dec 3, 2025	34.66	34.94	33.88	33.88	33.88	-2.14%	116,422
Dec 2, 2025	34.34	34.66	34.00	34.62	34.62	1.52%	142,641
Dec 1, 2025	34.52	34.52	33.44	34.10	34.10	-1.45%	120,253
Nov 28, 2025	34.24	34.70	34.02	34.60	34.60	1.70%	126,661
Nov 27, 2025	33.68	34.04	33.50	34.02	34.02	1.13%	57,441
Nov 26, 2025	33.52	33.94	33.46	33.64	33.64	0.42%	105,723
Nov 25, 2025	33.04	33.52	32.68	33.50	33.50	1.52%	117,101
Nov 24, 2025	32.76	33.40	32.52	33.00	33.00	1.85%	312,810
Nov 21, 2025	31.84	32.52	31.68	32.40	32.40	-0.37%	104,851
Nov 20, 2025	32.62	32.96	31.90	32.52	32.52	1.75%	166,647
Nov 19, 2025	31.80	32.50	31.60	31.96	31.96	0.06%	91,253
Nov 18, 2025	32.20	32.54	31.76	31.94	31.94	-2.14%	160,762
Nov 17, 2025	32.02	32.76	31.96	32.64	32.64	3.03%	90,851