ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	36.04	36.39	35.93	36.23	-	-0.03%	102,424
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
Dec 8, 2025	40.26	40.92	40.24	40.91	40.91	1.09%	769,318
Dec 5, 2025	39.59	40.68	39.57	40.47	40.47	1.58%	1,358,933
Dec 4, 2025	38.22	39.84	38.15	39.84	39.84	6.13%	2,404,021
Dec 3, 2025	37.50	38.02	37.35	37.54	37.54	-0.19%	904,043
Dec 2, 2025	37.16	37.73	37.07	37.61	37.61	0.83%	570,191
Dec 1, 2025	37.15	37.44	36.88	37.30	37.30	0.46%	429,737
Nov 28, 2025	36.96	37.13	36.73	37.13	37.13	0.49%	317,473
Nov 27, 2025	36.56	37.04	36.56	36.95	36.95	0.68%	240,282
Nov 26, 2025	36.70	36.70	36.14	36.70	36.70	0.05%	336,736
Nov 25, 2025	36.03	36.85	35.85	36.68	36.68	1.55%	479,361
Nov 24, 2025	36.01	36.38	35.90	36.12	36.12	0.95%	899,680
Nov 21, 2025	35.01	35.87	34.94	35.78	35.78	1.07%	475,013
Nov 20, 2025	35.68	35.72	35.04	35.40	35.40	-0.56%	470,630
Nov 19, 2025	36.14	36.27	35.56	35.60	35.60	-1.71%	813,768
Nov 18, 2025	36.64	36.71	36.14	36.22	36.22	-2.19%	697,811