ETR:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.12	28.68	24.20	24.52	-	-13.84%	325,839
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
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%	306,067
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