ETR:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	31.92	31.92	31.06	31.68	31.68	-1.25%	166,544
Nov 13, 2025	31.84	32.68	31.66	32.08	32.08	1.71%	119,385
Nov 12, 2025	30.00	32.24	30.00	31.54	31.54	7.35%	294,544
Nov 11, 2025	29.58	29.82	29.08	29.38	29.38	-0.14%	121,801
Nov 10, 2025	29.64	29.94	29.42	29.42	29.42	1.38%	58,009
Nov 7, 2025	29.32	29.56	28.96	29.02	29.02	-0.41%	49,139
Nov 6, 2025	29.90	30.00	29.06	29.14	29.14	-2.41%	49,661
Nov 5, 2025	29.82	30.30	29.54	29.86	29.86	-1.26%	76,724
Nov 4, 2025	30.94	30.94	30.14	30.24	30.24	-2.95%	120,334
Nov 3, 2025	31.08	31.66	30.94	31.16	31.16	0.58%	72,959
Oct 31, 2025	31.04	31.48	30.88	30.98	30.98	-0.32%	67,613
Oct 30, 2025	30.30	31.14	30.02	31.08	31.08	2.57%	88,623
Oct 29, 2025	30.40	30.76	30.30	30.30	30.30	-1.43%	86,485
Oct 28, 2025	30.74	30.84	30.48	30.74	30.74	-0.19%	119,380
Oct 27, 2025	30.96	30.96	30.52	30.80	30.80	0.13%	105,379