ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	35.73	36.02	35.39	35.69	35.69	-1.19%	575,654
Sep 3, 2025	36.01	36.19	35.90	36.12	36.12	0.73%	305,171
Sep 2, 2025	36.47	36.51	35.77	35.86	35.86	-1.51%	481,314
Sep 1, 2025	36.47	36.71	36.33	36.41	36.41	0.05%	208,378
Aug 29, 2025	36.51	36.65	35.99	36.39	36.39	-0.76%	497,019
Aug 28, 2025	36.98	37.43	36.67	36.67	36.67	-0.43%	364,977
Aug 27, 2025	37.58	37.79	36.83	36.83	36.83	-1.60%	381,693
Aug 26, 2025	37.44	37.84	37.42	37.43	37.43	-0.29%	488,937
Aug 25, 2025	37.72	37.80	37.46	37.54	37.54	-0.61%	322,953
Aug 22, 2025	37.30	37.90	37.22	37.77	37.77	1.10%	496,684
Aug 21, 2025	37.24	37.40	36.91	37.36	37.36	0.16%	412,143
Aug 20, 2025	37.08	37.34	36.76	37.30	37.30	0.46%	338,554
Aug 19, 2025	36.37	37.15	36.37	37.13	37.13	2.34%	742,677
Aug 18, 2025	36.60	36.66	36.22	36.28	36.28	-1.04%	385,223
Aug 15, 2025	36.90	37.07	36.66	36.66	36.66	0.30%	396,639
Aug 14, 2025	36.67	36.83	36.32	36.55	36.55	-0.19%	536,732
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