ETR:O3P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	31.45	31.70	31.45	31.60	-	-1.56%	1,713
Jul 8, 2026	32.10	32.10	32.10	32.10	32.10	1.58%	4
Jul 7, 2026	31.60	31.60	31.60	31.60	31.60	-1.71%	5
Jul 6, 2026	32.15	32.15	31.60	32.15	32.15	-1.08%	193
Jul 3, 2026	31.95	32.50	31.95	32.50	32.50	2.36%	35
Jul 2, 2026	32.10	32.10	31.75	31.75	31.75	-	1,358
Jul 1, 2026	31.05	31.75	31.05	31.75	31.75	0.95%	708
Jun 30, 2026	31.95	31.95	30.80	31.45	31.45	0.32%	1,198
Jun 29, 2026	31.80	31.80	31.35	31.35	31.35	-2.94%	59
Jun 26, 2026	31.75	32.30	31.75	32.30	32.30	1.73%	103
Jun 25, 2026	31.75	31.75	31.75	31.75	31.75	-0.63%	-
Jun 24, 2026	31.35	31.95	31.15	31.95	31.95	0.63%	711
Jun 23, 2026	31.55	31.75	30.95	31.75	31.75	-1.24%	1,678
Jun 22, 2026	32.15	32.15	32.15	32.15	32.15	-0.46%	-
Jun 19, 2026	32.30	32.30	32.30	32.30	32.30	0.31%	-
Jun 18, 2026	31.25	32.20	31.25	32.20	32.20	-0.46%	268
Jun 17, 2026	31.50	32.35	31.50	32.35	32.35	2.21%	3,454
Jun 16, 2026	31.75	31.75	31.35	31.65	31.65	0.32%	771
Jun 15, 2026	32.35	32.35	31.55	31.55	31.55	-	187
Jun 12, 2026	31.70	31.70	31.55	31.55	31.55	-	42
Jun 11, 2026	31.50	31.55	31.20	31.55	31.55	-1.71%	220
Jun 10, 2026	31.80	32.10	31.65	32.10	32.10	-	254
Jun 9, 2026	32.10	32.10	32.10	32.10	32.10	-	-
Jun 8, 2026	32.30	32.30	31.80	32.10	32.10	-0.77%	322
Jun 5, 2026	32.30	32.50	32.05	32.35	32.35	0.94%	67
Jun 4, 2026	31.95	32.40	31.95	32.05	32.05	-	981
Jun 3, 2026	32.15	32.40	32.00	32.05	32.05	-	1,132
Jun 2, 2026	32.10	32.10	32.05	32.05	32.05	0.94%	175
Jun 1, 2026	32.45	32.45	31.75	31.75	31.75	-2.46%	56
May 29, 2026	32.10	32.95	32.10	32.55	32.55	0.31%	485
May 28, 2026	32.20	32.45	31.70	32.45	32.45	3.02%	633
May 27, 2026	32.20	32.50	31.50	31.50	31.50	-	775
May 26, 2026	31.75	32.25	31.50	31.50	31.50	0.80%	1,896
May 25, 2026	31.85	32.10	31.25	31.25	31.25	-	102
May 22, 2026	31.75	31.75	31.25	31.25	31.25	-	2
May 21, 2026	31.60	32.00	31.25	31.25	31.25	-1.73%	656
May 20, 2026	30.80	31.80	30.70	31.80	31.80	1.76%	804
May 19, 2026	31.45	31.45	31.25	31.25	31.25	-	1
May 18, 2026	31.05	31.55	31.05	31.25	31.25	-	295
May 15, 2026	31.15	31.25	30.85	31.25	31.25	-1.88%	2,178
May 14, 2026	31.10	31.85	31.10	31.85	31.85	2.91%	65
May 13, 2026	30.90	30.95	30.75	30.95	30.95	0.32%	1,363
May 12, 2026	31.40	31.40	30.85	30.85	30.85	-0.48%	123
May 11, 2026	30.35	31.00	30.35	31.00	31.00	1.64%	1,209
May 8, 2026	30.75	30.75	30.05	30.50	30.50	-0.97%	2,331
May 7, 2026	31.50	31.50	30.80	30.80	30.80	-2.38%	4,774
May 6, 2026	31.15	31.60	31.15	31.55	31.55	1.61%	494
May 5, 2026	31.55	31.55	31.00	31.05	31.05	-1.74%	2,071
May 4, 2026	32.25	32.30	31.60	31.60	31.60	-1.86%	810
Apr 30, 2026	32.00	32.30	32.00	32.20	32.20	0.78%	1,122