ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.01	36.76	36.01	36.62	36.62	1.08%	408,710
Aug 12, 2025	36.34	36.53	36.13	36.23	36.23	0.14%	536,240
Aug 11, 2025	36.11	36.35	36.04	36.18	36.18	0.81%	392,375
Aug 8, 2025	35.47	36.08	35.44	35.89	35.89	1.93%	463,596
Aug 7, 2025	35.18	35.79	34.81	35.21	35.21	0.63%	512,989
Aug 6, 2025	34.95	35.35	34.86	34.99	34.99	0.69%	445,415
Aug 5, 2025	34.38	34.94	34.27	34.75	34.75	1.49%	352,825
Aug 4, 2025	34.72	34.90	34.20	34.24	34.24	-1.24%	404,823
Aug 1, 2025	35.12	35.12	34.64	34.67	34.67	-1.87%	598,015
Jul 31, 2025	35.27	35.55	35.16	35.33	35.33	-0.59%	450,891
Jul 30, 2025	36.10	36.20	35.54	35.54	35.54	-1.61%	462,317
Jul 29, 2025	36.38	36.45	35.90	36.12	36.12	-0.69%	573,317
Jul 28, 2025	37.84	38.00	36.23	36.37	36.37	-2.05%	812,445
Jul 25, 2025	35.66	37.13	35.33	37.13	37.13	3.11%	1,084,937
Jul 24, 2025	36.48	36.50	35.81	36.01	36.01	0.50%	563,215
Jul 23, 2025	35.50	36.27	35.45	35.83	35.83	4.80%	1,699,789
Jul 22, 2025	34.25	34.32	33.95	34.19	34.19	-0.47%	371,331
Jul 21, 2025	33.95	34.35	33.86	34.35	34.35	0.73%	397,651
Jul 18, 2025	34.30	34.43	34.08	34.10	34.10	-0.29%	257,528
Jul 17, 2025	34.31	34.49	33.98	34.20	34.20	0.29%	278,949
Jul 16, 2025	34.16	34.46	33.93	34.10	34.10	-1.47%	600,489
Jul 15, 2025	34.48	34.77	34.48	34.61	34.61	0.84%	286,625
Jul 14, 2025	34.23	34.70	34.21	34.32	34.32	-1.63%	360,039
Jul 11, 2025	34.68	34.91	34.37	34.89	34.89	0.43%	407,551
Jul 10, 2025	34.21	34.74	34.14	34.74	34.74	2.00%	558,351
Jul 9, 2025	34.12	34.48	33.87	34.06	34.06	0.12%	409,401
Jul 8, 2025	33.69	34.33	33.57	34.02	34.02	1.01%	490,178
Jul 7, 2025	33.67	33.83	33.49	33.68	33.68	0.06%	312,401
Jul 4, 2025	34.00	34.11	33.66	33.66	33.66	-1.67%	330,043
Jul 3, 2025	34.50	34.59	34.09	34.23	34.23	0.26%	302,076
Jul 2, 2025	33.99	34.50	33.76	34.14	34.14	1.31%	542,055
Jul 1, 2025	33.55	33.71	33.15	33.70	33.70	0.03%	505,551
Jun 30, 2025	34.26	34.30	33.67	33.69	33.69	-1.46%	448,756
Jun 27, 2025	33.33	34.36	33.24	34.19	34.19	3.45%	785,576
Jun 26, 2025	33.66	33.66	32.98	33.05	33.05	-1.31%	575,576
Jun 25, 2025	33.80	33.85	33.31	33.49	33.49	-0.51%	462,344
Jun 24, 2025	33.55	33.98	33.54	33.66	33.66	1.63%	602,109
Jun 23, 2025	33.06	33.22	32.86	33.12	33.12	-0.36%	331,704
Jun 20, 2025	33.11	33.68	33.10	33.24	33.24	0.67%	996,806
Jun 19, 2025	32.84	33.13	32.84	33.02	33.02	-0.39%	357,911
Jun 18, 2025	33.13	33.24	32.87	33.15	33.15	-0.24%	368,563
Jun 17, 2025	33.57	33.82	33.23	33.23	33.23	-1.42%	505,294
Jun 16, 2025	33.80	34.00	33.65	33.71	33.71	-0.44%	370,261
Jun 13, 2025	33.69	33.86	33.47	33.86	33.86	-1.40%	576,007
Jun 12, 2025	34.19	34.41	33.92	34.34	34.34	-0.64%	333,088
Jun 11, 2025	35.10	35.10	34.43	34.56	34.56	-0.52%	534,009
Jun 10, 2025	34.55	34.84	34.19	34.74	34.74	1.25%	529,003
Jun 9, 2025	34.02	34.37	33.97	34.31	34.31	0.73%	209,153
Jun 6, 2025	34.24	34.41	34.06	34.06	34.06	-1.22%	393,241
Jun 5, 2025	34.34	34.65	34.20	34.48	34.48	0.47%	414,967