ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	36.83	36.86	35.96	35.96	35.96	-2.31%	481,592
Feb 20, 2026	35.83	37.02	35.82	36.81	36.81	2.34%	765,835
Feb 19, 2026	36.02	36.34	35.59	35.97	35.97	-0.66%	333,481
Feb 18, 2026	35.60	36.48	35.60	36.21	36.21	1.26%	379,390
Feb 17, 2026	35.51	36.10	35.51	35.76	35.76	0.56%	326,581
Feb 16, 2026	35.74	36.09	35.56	35.56	35.56	-0.86%	314,705
Feb 13, 2026	35.78	36.02	35.58	35.87	35.87	0.17%	371,534
Feb 12, 2026	35.69	36.12	35.44	35.81	35.81	-0.08%	466,317
Feb 11, 2026	35.80	36.12	35.71	35.84	35.84	-0.03%	409,736
Feb 10, 2026	35.30	35.94	35.30	35.85	35.85	1.76%	504,037
Feb 9, 2026	35.24	35.60	35.21	35.23	35.23	-0.09%	351,809
Feb 6, 2026	35.37	35.43	34.83	35.26	35.26	-0.96%	817,413
Feb 5, 2026	36.29	36.29	35.41	35.60	35.60	-2.47%	702,472
Feb 4, 2026	36.06	36.90	35.84	36.50	36.50	2.01%	565,439
Feb 3, 2026	36.31	36.40	35.72	35.78	35.78	-1.35%	437,313
Feb 2, 2026	36.04	36.46	35.93	36.27	36.27	0.08%	314,035
Jan 30, 2026	36.42	36.46	36.04	36.24	36.24	-0.08%	453,809
Jan 29, 2026	36.56	36.70	36.25	36.27	36.27	-	349,768
Jan 28, 2026	36.10	36.55	35.94	36.27	36.27	-	447,189
Jan 27, 2026	37.09	37.10	36.21	36.27	36.27	-2.34%	551,902
Jan 26, 2026	37.00	37.46	36.93	37.14	37.14	0.05%	492,785
Jan 23, 2026	37.55	37.57	37.10	37.12	37.12	-1.43%	459,374
Jan 22, 2026	37.52	37.81	36.98	37.66	37.66	4.32%	1,037,118
Jan 21, 2026	35.64	36.27	35.62	36.10	36.10	1.29%	627,959
Jan 20, 2026	36.07	36.18	35.48	35.64	35.64	-1.30%	732,939
Jan 19, 2026	36.44	36.56	36.01	36.11	36.11	-3.73%	1,062,353
Jan 16, 2026	37.96	38.01	37.43	37.51	37.51	-1.39%	688,150
Jan 15, 2026	38.35	38.36	37.75	38.04	38.04	-0.83%	502,469
Jan 14, 2026	37.96	38.63	37.90	38.36	38.36	0.79%	429,738
Jan 13, 2026	38.08	38.22	37.57	38.06	38.06	-0.52%	585,934
Jan 12, 2026	38.62	38.74	38.00	38.26	38.26	-0.93%	460,517
Jan 9, 2026	38.75	39.32	38.51	38.62	38.62	-0.03%	642,684
Jan 8, 2026	38.52	38.70	37.90	38.63	38.63	-0.10%	475,594
Jan 7, 2026	38.93	39.21	38.52	38.67	38.67	-0.80%	510,037
Jan 6, 2026	39.26	39.55	38.95	38.98	38.98	-1.02%	535,686
Jan 5, 2026	40.48	40.65	39.38	39.38	39.38	-2.72%	637,527
Jan 2, 2026	39.90	40.54	39.81	40.48	40.48	1.40%	543,448
Dec 30, 2025	39.60	39.92	39.38	39.92	39.92	0.71%	227,628
Dec 29, 2025	39.57	39.94	39.50	39.64	39.64	-0.25%	372,356
Dec 23, 2025	39.74	39.80	39.57	39.74	39.74	-0.28%	277,866
Dec 22, 2025	40.10	40.11	39.58	39.85	39.85	-0.37%	667,952
Dec 19, 2025	40.00	40.33	39.72	40.00	40.00	-0.07%	1,271,406
Dec 18, 2025	40.00	40.11	39.80	40.03	40.03	-0.55%	472,796
Dec 17, 2025	40.27	40.52	39.89	40.25	40.25	-0.64%	679,170
Dec 16, 2025	40.94	41.24	40.32	40.51	40.51	-1.15%	656,313
Dec 15, 2025	40.90	41.40	40.90	40.98	40.98	0.29%	507,967
Dec 12, 2025	41.05	41.15	40.86	40.86	40.86	-0.49%	442,941
Dec 11, 2025	41.02	41.52	40.48	41.06	41.06	0.81%	1,140,304
Dec 10, 2025	40.88	41.45	40.73	40.73	40.73	-0.78%	771,990
Dec 9, 2025	40.88	41.07	40.63	41.05	41.05	0.34%	766,843