ETR:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.68	29.68	28.78	28.88	28.88	-3.80%	186,839
Mar 12, 2026	30.32	30.42	29.56	30.02	30.02	-1.51%	120,172
Mar 11, 2026	30.34	30.50	29.90	30.48	30.48	-0.07%	171,635
Mar 10, 2026	30.28	30.62	30.02	30.50	30.50	3.67%	87,641
Mar 9, 2026	29.80	29.80	29.10	29.42	29.42	-3.03%	119,436
Mar 6, 2026	30.60	30.66	30.02	30.34	30.34	-0.33%	90,650
Mar 5, 2026	31.00	31.22	30.14	30.44	30.44	-2.00%	125,572
Mar 4, 2026	30.74	31.28	30.42	31.06	31.06	2.92%	141,252
Mar 3, 2026	31.40	31.44	29.18	30.18	30.18	-5.81%	173,425
Mar 2, 2026	31.42	32.20	30.72	32.04	32.04	-0.25%	145,898
Feb 27, 2026	32.60	33.54	32.02	32.12	32.12	-1.11%	233,995
Feb 26, 2026	34.98	34.98	32.48	32.48	32.48	-8.30%	306,037
Feb 25, 2026	35.82	35.84	35.38	35.42	35.42	-1.17%	76,435
Feb 24, 2026	36.02	36.46	35.84	35.84	35.84	-0.99%	67,546
Feb 23, 2026	37.28	37.28	36.06	36.20	36.20	-3.67%	76,909
Feb 20, 2026	36.48	37.90	36.36	37.58	37.58	2.96%	88,660
Feb 19, 2026	36.60	36.72	35.66	36.50	36.50	-0.33%	56,419
Feb 18, 2026	35.18	36.62	35.18	36.62	36.62	2.29%	87,353
Feb 17, 2026	35.46	35.90	35.22	35.80	35.80	0.11%	51,919
Feb 16, 2026	36.44	36.50	35.60	35.76	35.76	-1.27%	64,818
Feb 13, 2026	37.22	37.22	35.72	36.22	36.22	-2.06%	100,432
Feb 12, 2026	36.74	37.68	36.74	36.98	36.98	1.20%	150,453
Feb 11, 2026	36.48	36.70	35.94	36.54	36.54	-0.44%	100,363
Feb 10, 2026	36.80	37.10	36.62	36.70	36.70	-0.54%	63,758
Feb 9, 2026	36.46	37.08	36.14	36.90	36.90	1.37%	53,770
Feb 6, 2026	36.78	36.80	36.16	36.40	36.40	-1.19%	74,093
Feb 5, 2026	36.54	36.88	36.40	36.84	36.84	0.38%	53,257
Feb 4, 2026	36.60	37.38	36.60	36.70	36.70	-0.16%	76,584
Feb 3, 2026	36.96	36.96	36.52	36.76	36.76	0.27%	117,500
Feb 2, 2026	36.16	36.86	36.00	36.66	36.66	0.71%	41,603
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