ETR:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	25.56	25.60	24.78	24.94	24.94	-1.03%	260,785
May 12, 2026	25.22	25.50	24.94	25.20	25.20	-1.18%	233,318
May 11, 2026	25.92	25.92	25.26	25.50	25.50	-1.62%	170,231
May 8, 2026	26.50	26.50	25.88	25.92	25.92	-2.41%	733,952
May 7, 2026	27.10	28.56	26.50	26.56	26.56	2.79%	307,832
May 6, 2026	25.18	26.06	25.08	25.84	25.84	4.45%	367,598
May 5, 2026	24.98	25.36	24.44	24.74	24.74	-0.96%	203,107
May 4, 2026	25.64	25.76	24.98	24.98	24.98	-2.57%	173,791
Apr 30, 2026	25.40	25.74	25.30	25.64	25.64	0.47%	226,417
Apr 29, 2026	25.50	25.66	25.44	25.52	25.52	-0.08%	179,003
Apr 28, 2026	25.00	25.78	24.88	25.54	25.54	2.57%	327,751
Apr 27, 2026	24.80	25.42	24.68	24.90	24.90	2.72%	371,264
Apr 24, 2026	28.12	28.68	23.90	24.24	24.24	-14.83%	1,237,385
Apr 23, 2026	28.42	28.72	28.14	28.46	28.46	-0.35%	214,207
Apr 22, 2026	29.66	29.66	28.48	28.56	28.56	-2.46%	137,181
Apr 21, 2026	29.72	29.80	29.10	29.28	29.28	-0.54%	119,479
Apr 20, 2026	29.30	29.44	29.00	29.44	29.44	-1.34%	99,598
Apr 17, 2026	29.04	30.22	28.84	29.84	29.84	2.61%	181,941
Apr 16, 2026	28.92	29.22	28.70	29.08	29.08	1.04%	113,609
Apr 15, 2026	28.22	28.80	28.10	28.78	28.78	2.13%	133,775
Apr 14, 2026	28.80	28.86	28.18	28.18	28.18	-	159,215
Apr 13, 2026	28.38	28.38	28.00	28.18	28.18	-1.95%	94,721
Apr 10, 2026	27.82	28.90	27.50	28.74	28.74	4.13%	163,352
Apr 9, 2026	27.72	27.90	27.54	27.60	27.60	-1.36%	138,363
Apr 8, 2026	28.16	28.26	27.62	27.98	27.98	6.79%	231,824
Apr 7, 2026	26.36	26.74	25.82	26.20	26.20	0.38%	441,398
Apr 2, 2026	26.76	26.76	25.66	26.10	26.10	-4.74%	258,377
Apr 1, 2026	28.46	28.46	27.10	27.40	27.40	5.71%	214,896
Mar 31, 2026	25.98	26.30	25.68	25.92	25.92	-0.08%	194,440
Mar 30, 2026	26.80	26.80	25.64	25.94	25.94	-2.85%	188,132
Mar 27, 2026	28.00	28.00	25.74	26.70	26.70	-5.45%	304,526
Mar 26, 2026	28.04	28.40	27.68	28.24	28.24	-0.14%	182,034
Mar 25, 2026	28.60	28.70	28.18	28.28	28.28	1.00%	212,400
Mar 24, 2026	28.02	28.10	27.42	28.00	28.00	-0.07%	97,639
Mar 23, 2026	26.54	28.24	26.24	28.02	28.02	2.71%	185,390
Mar 20, 2026	28.10	28.44	27.24	27.28	27.28	-1.94%	292,668
Mar 19, 2026	29.06	29.10	27.64	27.82	27.82	-5.82%	137,932
Mar 18, 2026	29.40	30.18	29.40	29.54	29.54	1.30%	109,081
Mar 17, 2026	28.84	29.52	28.64	29.16	29.16	1.04%	116,577
Mar 16, 2026	29.06	29.24	28.68	28.86	28.86	-0.07%	138,312
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