ETR:O3P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	31.15	31.15	30.90	30.95	-	-1.75%	365
Aug 21, 2026	31.25	31.50	31.00	31.50	31.50	-0.16%	301
Aug 20, 2026	31.00	31.55	31.00	31.55	31.55	2.44%	1,850
Aug 19, 2026	30.55	30.80	30.55	30.80	30.80	-	401
Aug 18, 2026	31.05	31.05	30.70	30.80	30.80	-2.22%	622
Aug 17, 2026	31.05	31.50	30.55	31.50	31.50	1.12%	1,280
Aug 14, 2026	31.05	31.15	31.05	31.15	31.15	-	25
Aug 13, 2026	31.00	31.30	30.85	31.15	31.15	-	987
Aug 12, 2026	31.00	31.15	30.75	31.15	31.15	-1.58%	1,199
Aug 11, 2026	30.80	31.65	30.80	31.65	31.65	4.11%	985
Aug 10, 2026	30.80	31.00	30.30	30.40	30.40	-3.80%	2,568
Aug 7, 2026	32.10	32.10	30.95	31.60	31.60	-2.02%	952
Aug 6, 2026	32.50	32.50	32.25	32.25	32.25	0.78%	709
Aug 5, 2026	32.65	32.65	31.90	32.00	32.00	-2.29%	28
Aug 4, 2026	32.75	32.75	32.50	32.75	32.75	0.15%	501
Aug 3, 2026	32.35	32.75	32.35	32.70	32.70	1.71%	409
Jul 31, 2026	32.30	32.45	32.15	32.15	32.15	-1.38%	781
Jul 30, 2026	32.40	32.60	32.25	32.60	32.60	2.19%	504
Jul 29, 2026	32.30	32.30	31.90	31.90	31.90	-1.54%	315
Jul 28, 2026	32.15	32.40	32.15	32.40	32.40	0.31%	91
Jul 27, 2026	32.20	32.30	32.20	32.30	32.30	-0.46%	1
Jul 24, 2026	32.25	32.45	32.25	32.45	32.45	-0.31%	57
Jul 23, 2026	32.60	32.60	32.30	32.55	32.55	-	86
Jul 22, 2026	32.35	32.55	32.30	32.55	32.55	-	777
Jul 21, 2026	32.40	32.55	32.15	32.55	32.55	-0.15%	860
Jul 20, 2026	32.60	32.60	32.60	32.60	32.60	-0.15%	-
Jul 17, 2026	32.10	32.65	32.10	32.65	32.65	1.40%	1,819
Jul 16, 2026	32.15	32.50	32.15	32.20	32.20	-	2,048
Jul 15, 2026	32.20	32.20	32.20	32.20	32.20	1.42%	118
Jul 14, 2026	31.75	32.30	31.75	31.75	31.75	-1.09%	681
Jul 13, 2026	31.85	32.25	31.70	32.10	32.10	0.31%	1,014
Jul 10, 2026	31.95	32.25	31.95	32.00	32.00	0.79%	18
Jul 9, 2026	31.45	31.95	31.45	31.75	31.75	-1.09%	2,716
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