ETR:O3P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	31.85	31.85	31.85	31.85	-	1.92%	4
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
Apr 29, 2026	32.70	32.70	31.95	31.95	31.95	-3.77%	1,589
Apr 28, 2026	32.95	33.20	32.95	33.20	33.20	-	5,297
Apr 27, 2026	33.45	33.60	33.10	33.20	33.20	-0.75%	1,226
Apr 24, 2026	33.85	33.85	33.30	33.45	33.45	-0.65%	1,692
Apr 23, 2026	35.30	35.85	35.30	35.50	33.67	1.72%	4,215
Apr 22, 2026	35.10	35.65	34.90	34.90	33.10	-0.14%	2,210
Apr 21, 2026	35.20	35.75	34.65	34.95	33.15	0.14%	6,503
Apr 20, 2026	34.45	35.20	34.45	34.90	33.10	-0.14%	2,672
Apr 17, 2026	34.45	35.10	34.45	34.95	33.15	0.29%	8,377
Apr 16, 2026	34.45	34.90	34.30	34.85	33.05	1.16%	1,596
Apr 15, 2026	34.40	34.80	34.25	34.45	32.67	1.03%	2,812
Apr 14, 2026	34.70	35.20	34.10	34.10	32.34	-2.71%	1,338
Apr 13, 2026	34.35	35.05	33.95	35.05	33.24	-3.31%	7,307
Apr 10, 2026	36.20	36.30	36.20	36.25	34.38	1.12%	520
Apr 9, 2026	35.50	36.00	35.50	35.85	34.00	1.27%	1,980
Apr 8, 2026	35.05	35.75	35.05	35.40	33.58	0.85%	2,098
Apr 7, 2026	34.85	35.40	34.85	35.10	33.29	0.14%	1,150
Apr 2, 2026	34.95	35.05	34.90	35.05	33.24	0.43%	340
Apr 1, 2026	34.80	34.90	34.60	34.90	33.10	1.75%	243
Mar 31, 2026	34.30	34.30	34.30	34.30	32.53	-0.87%	512
Mar 30, 2026	34.10	34.60	34.00	34.60	32.82	2.22%	1,630
Mar 27, 2026	34.00	34.00	33.85	33.85	32.11	-1.17%	550
Mar 26, 2026	34.15	34.35	34.15	34.25	32.48	0.29%	770
Mar 25, 2026	34.10	34.50	33.95	34.15	32.39	0.44%	1,942
Mar 24, 2026	33.85	34.00	33.80	34.00	32.25	0.29%	839
Mar 23, 2026	33.60	34.05	32.90	33.90	32.15	-0.59%	1,158
Mar 20, 2026	33.95	34.10	33.90	34.10	32.34	0.15%	93
Mar 19, 2026	34.15	34.15	34.05	34.05	32.29	0.74%	701
Mar 18, 2026	33.60	33.80	33.50	33.80	32.06	0.90%	268
Mar 17, 2026	33.30	33.50	33.25	33.50	31.77	-0.15%	3,602
Mar 16, 2026	33.90	33.90	32.95	33.55	31.82	-0.89%	488
Mar 13, 2026	33.40	33.85	33.40	33.85	32.11	1.35%	3,269
Mar 12, 2026	33.10	33.40	32.55	33.40	31.68	-1.91%	2,829