ETR:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	40.30	41.44	40.14	41.44	41.44	2.83%	133,900
Jul 7, 2025	39.30	40.60	39.30	40.30	40.30	2.39%	120,699
Jul 4, 2025	39.08	39.36	38.74	39.36	39.36	-1.11%	90,348
Jul 3, 2025	39.60	39.98	39.12	39.80	39.80	0.76%	77,538
Jul 2, 2025	39.00	39.68	38.84	39.50	39.50	1.80%	84,259
Jul 1, 2025	39.80	39.86	38.80	38.80	38.80	-2.90%	97,990
Jun 30, 2025	40.36	40.36	39.56	39.96	39.96	-	99,624
Jun 27, 2025	40.18	40.26	39.38	39.96	39.96	-0.10%	93,221
Jun 26, 2025	39.40	40.16	39.16	40.00	40.00	2.30%	234,913
Jun 25, 2025	38.44	39.16	38.34	39.10	39.10	1.93%	136,041
Jun 24, 2025	38.24	38.36	37.62	38.36	38.36	3.51%	158,107
Jun 23, 2025	36.70	37.48	36.60	37.06	37.06	-	161,620
Jun 20, 2025	37.20	37.44	36.96	37.06	37.06	0.27%	149,876
Jun 19, 2025	36.84	37.30	36.70	36.96	36.96	-0.70%	44,080
Jun 18, 2025	37.94	37.94	36.78	37.22	37.22	-2.26%	222,675
Jun 17, 2025	38.20	38.38	37.42	38.08	38.08	-0.83%	86,240
Jun 16, 2025	37.96	38.74	37.80	38.40	38.40	1.21%	139,549
Jun 13, 2025	37.36	38.06	37.22	37.94	37.94	-0.63%	193,561
Jun 12, 2025	38.20	38.36	37.36	38.18	38.18	-0.52%	114,090
Jun 11, 2025	38.18	38.80	38.10	38.38	38.38	-0.05%	121,206
Jun 10, 2025	38.60	38.64	37.64	38.40	38.40	-0.72%	101,424
Jun 9, 2025	38.50	38.88	38.36	38.68	38.68	0.47%	64,634
Jun 6, 2025	38.30	38.56	38.18	38.50	38.50	0.63%	181,625
Jun 5, 2025	38.26	38.46	37.72	38.26	38.26	0.26%	125,841
Jun 4, 2025	37.00	38.16	36.78	38.16	38.16	4.32%	289,097
Jun 3, 2025	36.16	36.64	35.54	36.58	36.58	1.05%	124,956
Jun 2, 2025	35.26	36.20	35.06	36.20	36.20	2.26%	155,875
May 30, 2025	35.46	35.86	35.24	35.40	35.40	-0.23%	87,533
May 29, 2025	36.24	36.58	35.46	35.48	35.48	-0.45%	76,199
May 28, 2025	35.40	35.94	35.40	35.64	35.64	0.28%	93,217
May 27, 2025	35.24	35.54	35.18	35.54	35.54	0.79%	63,068
May 26, 2025	35.26	35.50	35.00	35.26	35.26	2.08%	72,775