ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	27.06	27.95	27.02	27.86	27.86	2.16%	601,542
Aug 26, 2026	27.34	27.46	27.09	27.27	27.27	-0.87%	442,015
Aug 25, 2026	27.67	27.70	27.27	27.51	27.51	-0.69%	483,886
Aug 24, 2026	27.86	27.86	27.35	27.70	27.70	-0.93%	480,159
Aug 21, 2026	28.00	28.20	27.65	27.96	27.96	0.76%	550,501
Aug 20, 2026	27.77	28.05	27.62	27.75	27.75	0.11%	495,714
Aug 19, 2026	27.14	27.72	27.11	27.72	27.72	2.14%	397,034
Aug 18, 2026	27.34	27.55	27.14	27.14	27.14	-0.77%	605,901
Aug 17, 2026	27.54	27.69	27.22	27.35	27.35	-1.05%	512,539
Aug 14, 2026	27.85	27.97	27.54	27.64	27.64	0.25%	345,639
Aug 13, 2026	28.14	28.25	27.54	27.57	27.57	-2.13%	622,646
Aug 12, 2026	28.52	28.54	28.11	28.17	28.17	-1.64%	642,025
Aug 11, 2026	28.55	28.80	28.43	28.64	28.64	-0.14%	435,970
Aug 10, 2026	29.08	29.08	28.23	28.68	28.68	-1.61%	786,431
Aug 7, 2026	28.73	29.25	28.54	29.15	29.15	0.38%	692,022
Aug 6, 2026	29.16	29.22	28.73	29.04	29.04	-0.24%	473,330
Aug 5, 2026	29.43	29.45	29.05	29.11	29.11	-0.68%	325,280
Aug 4, 2026	29.00	29.31	28.82	29.31	29.31	0.55%	353,073
Aug 3, 2026	28.98	29.44	28.98	29.15	29.15	1.29%	503,953
Jul 31, 2026	29.07	29.21	28.59	28.78	28.78	-1.64%	614,795
Jul 30, 2026	28.96	29.35	28.86	29.26	29.26	0.65%	513,726
Jul 29, 2026	28.87	29.38	28.70	29.07	29.07	1.25%	823,609
Jul 28, 2026	27.75	28.71	27.73	28.71	28.71	4.86%	796,088
Jul 27, 2026	27.71	27.85	27.15	27.38	27.38	1.03%	595,984
Jul 24, 2026	27.18	27.34	26.85	27.10	27.10	-1.38%	530,016
Jul 23, 2026	27.58	27.82	27.30	27.48	27.48	-1.15%	638,492
Jul 22, 2026	27.29	27.86	27.18	27.80	27.80	1.46%	473,169
Jul 21, 2026	27.35	27.51	27.17	27.40	27.40	-	343,604
Jul 20, 2026	27.11	27.67	27.04	27.40	27.40	0.51%	372,884
Jul 17, 2026	27.55	27.69	27.22	27.26	27.26	-1.02%	374,161
Jul 16, 2026	27.79	27.83	27.49	27.54	27.54	-0.58%	403,387
Jul 15, 2026	27.00	27.73	26.86	27.70	27.70	2.29%	551,335
Jul 14, 2026	27.00	27.21	26.93	27.08	27.08	-0.33%	401,005
Jul 13, 2026	26.96	27.32	26.84	27.17	27.17	-0.04%	536,896
Jul 10, 2026	27.33	27.52	26.95	27.18	27.18	-0.11%	575,586
Jul 9, 2026	27.34	27.43	27.01	27.21	27.21	-	624,830
Jul 8, 2026	27.98	28.08	27.21	27.21	27.21	-3.75%	902,027
Jul 7, 2026	28.74	28.93	28.27	28.27	28.27	-0.35%	530,295
Jul 6, 2026	28.55	28.73	28.31	28.37	28.37	0.25%	513,126
Jul 3, 2026	27.88	28.50	27.86	28.30	28.30	1.98%	717,970
Jul 2, 2026	27.30	27.80	27.22	27.75	27.75	2.13%	690,940
Jul 1, 2026	27.08	27.28	26.93	27.17	27.17	0.78%	401,594
Jun 30, 2026	27.24	27.36	26.93	26.96	26.96	-1.14%	1,089,718
Jun 29, 2026	27.86	27.90	27.08	27.27	27.27	-2.01%	940,300
Jun 26, 2026	28.47	28.63	27.65	27.83	27.83	-1.49%	1,332,903
Jun 25, 2026	29.80	30.12	29.58	29.76	28.25	0.30%	727,937
Jun 24, 2026	29.96	30.05	29.33	29.67	28.16	-0.97%	697,830
Jun 23, 2026	30.00	30.19	29.68	29.96	28.44	-1.29%	761,993
Jun 22, 2026	30.75	30.78	29.53	30.35	28.81	-1.08%	943,690
Jun 19, 2026	30.22	30.75	30.22	30.68	29.12	1.52%	4,085,392