ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	35.26	35.72	35.25	35.51	35.51	1.11%	709,768
Oct 28, 2025	34.86	35.31	34.86	35.12	35.12	-	585,587
Oct 27, 2025	34.83	35.44	34.65	35.12	35.12	1.27%	1,110,417
Oct 24, 2025	34.44	34.82	34.44	34.68	34.68	0.67%	602,657
Oct 23, 2025	34.25	34.68	34.21	34.45	34.45	-0.12%	463,528
Oct 22, 2025	34.64	34.64	34.03	34.49	34.49	-0.81%	505,919
Oct 21, 2025	34.52	34.99	34.35	34.77	34.77	0.72%	626,137
Oct 20, 2025	34.20	34.55	33.90	34.52	34.52	0.88%	474,959
Oct 17, 2025	33.80	34.37	33.42	34.22	34.22	0.68%	1,019,762
Oct 16, 2025	33.99	34.09	33.68	33.99	33.99	0.74%	545,155
Oct 15, 2025	33.82	33.90	33.55	33.74	33.74	0.69%	415,586
Oct 14, 2025	33.62	33.88	33.51	33.51	33.51	-0.45%	415,224
Oct 13, 2025	33.50	33.81	33.44	33.66	33.66	1.23%	452,653
Oct 10, 2025	34.21	34.21	33.20	33.25	33.25	-1.51%	607,342
Oct 9, 2025	33.76	34.08	33.76	33.76	33.76	0.15%	482,955
Oct 8, 2025	33.93	34.00	33.65	33.71	33.71	-2.06%	719,992
Oct 7, 2025	34.21	34.63	34.06	34.42	34.42	0.44%	505,657
Oct 6, 2025	34.33	34.43	33.89	34.27	34.27	0.06%	420,939
Oct 3, 2025	34.26	34.42	34.06	34.25	34.25	0.12%	504,247
Oct 2, 2025	33.99	34.36	33.98	34.21	34.21	1.39%	584,924
Oct 1, 2025	33.20	33.90	33.12	33.74	33.74	0.87%	556,366
Sep 30, 2025	33.45	33.57	33.16	33.45	33.45	-0.09%	545,767
Sep 29, 2025	33.25	33.65	33.15	33.48	33.48	0.97%	399,854
Sep 26, 2025	33.13	33.31	33.03	33.16	33.16	0.39%	359,092
Sep 25, 2025	33.42	34.04	33.03	33.03	33.03	-0.30%	564,710
Sep 24, 2025	32.79	33.69	32.72	33.13	33.13	0.18%	725,808
Sep 23, 2025	32.47	33.28	32.39	33.07	33.07	2.51%	1,098,377
Sep 22, 2025	34.12	34.15	31.91	32.26	32.26	-8.22%	3,775,389
Sep 19, 2025	35.15	35.58	35.07	35.15	35.15	-0.14%	946,416
Sep 18, 2025	35.76	35.89	35.01	35.20	35.20	-1.51%	528,778
Sep 17, 2025	36.00	36.27	35.52	35.74	35.74	-0.75%	456,009
Sep 16, 2025	36.27	36.48	35.95	36.01	36.01	-0.69%	367,924
Sep 15, 2025	36.46	36.62	36.15	36.26	36.26	-0.03%	257,995
Sep 12, 2025	36.57	36.59	35.84	36.27	36.27	-1.06%	290,244
Sep 11, 2025	36.00	36.66	35.83	36.66	36.66	1.78%	415,704
Sep 10, 2025	36.13	36.31	35.86	36.02	36.02	-0.63%	283,493
Sep 9, 2025	36.23	36.62	35.90	36.25	36.25	-0.14%	295,338
Sep 8, 2025	36.13	36.44	35.98	36.30	36.30	0.41%	317,629
Sep 5, 2025	35.80	36.33	35.70	36.15	36.15	1.29%	422,107
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