ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.81	31.12	30.54	30.57	30.57	-0.78%	596,789
Jun 4, 2026	31.28	31.47	30.66	30.81	30.81	-1.25%	726,424
Jun 3, 2026	31.60	31.75	31.08	31.20	31.20	-2.23%	755,787
Jun 2, 2026	32.20	32.52	31.68	31.91	31.91	-0.22%	487,557
Jun 1, 2026	32.36	32.84	31.94	31.98	31.98	-2.20%	726,272
May 29, 2026	32.80	33.11	32.55	32.70	32.70	0.09%	1,185,436
May 28, 2026	32.91	33.11	32.54	32.67	32.67	-0.88%	575,026
May 27, 2026	32.52	33.47	32.52	32.96	32.96	1.51%	728,999
May 26, 2026	32.32	32.71	32.27	32.47	32.47	0.19%	357,562
May 25, 2026	32.55	32.85	32.41	32.41	32.41	0.37%	303,077
May 22, 2026	32.00	32.39	31.96	32.29	32.29	1.48%	445,852
May 21, 2026	31.70	32.21	31.62	31.82	31.82	0.79%	419,815
May 20, 2026	31.39	32.00	31.25	31.57	31.57	0.35%	511,418
May 19, 2026	31.60	31.89	31.46	31.46	31.46	-0.60%	394,795
May 18, 2026	31.62	31.94	31.27	31.65	31.65	-0.94%	523,084
May 15, 2026	32.00	32.30	31.71	31.95	31.95	-0.59%	722,804
May 14, 2026	32.22	32.88	32.14	32.14	32.14	0.53%	694,714
May 13, 2026	31.80	32.23	31.21	31.97	31.97	-0.12%	801,475
May 12, 2026	31.90	32.40	31.84	32.01	32.01	-0.03%	676,810
May 11, 2026	31.60	32.14	31.55	32.02	32.02	0.63%	547,783
May 8, 2026	31.61	31.92	31.55	31.82	31.82	0.44%	410,170
May 7, 2026	31.76	32.21	31.68	31.68	31.68	0.28%	451,108
May 6, 2026	31.32	32.55	31.19	31.59	31.59	2.66%	1,132,455
May 5, 2026	30.65	30.90	30.55	30.77	30.77	0.26%	533,732
May 4, 2026	30.67	30.92	30.27	30.69	30.69	-0.94%	745,326
Apr 30, 2026	30.50	31.21	30.22	30.98	30.98	0.68%	785,202
Apr 29, 2026	31.23	31.46	30.63	30.77	30.77	-1.38%	588,437
Apr 28, 2026	31.37	31.58	31.11	31.20	31.20	-0.45%	429,232
Apr 27, 2026	31.32	31.56	31.18	31.34	31.34	0.03%	443,543
Apr 24, 2026	31.78	31.94	31.27	31.33	31.33	-2.46%	717,458
Apr 23, 2026	32.17	32.28	31.75	32.12	32.12	-0.59%	597,483
Apr 22, 2026	32.87	32.99	32.31	32.31	32.31	-2.06%	485,179
Apr 21, 2026	33.09	33.33	32.88	32.99	32.99	-0.15%	368,464
Apr 20, 2026	33.02	33.29	32.81	33.04	33.04	-1.73%	639,227
Apr 17, 2026	32.90	33.91	32.86	33.62	33.62	2.31%	1,028,732
Apr 16, 2026	32.97	33.06	32.64	32.86	32.86	0.31%	600,519
Apr 15, 2026	32.87	32.98	32.69	32.76	32.76	0.34%	602,392
Apr 14, 2026	32.20	32.77	32.20	32.65	32.65	2.19%	796,697
Apr 13, 2026	32.00	32.00	31.65	31.95	31.95	-0.96%	592,942
Apr 10, 2026	32.35	32.46	32.16	32.26	32.26	-0.06%	443,677
Apr 9, 2026	32.31	32.41	31.92	32.28	32.28	-0.28%	568,050
Apr 8, 2026	32.80	33.08	32.37	32.37	32.37	3.39%	954,152
Apr 7, 2026	32.01	32.20	31.27	31.31	31.31	-1.85%	730,452
Apr 2, 2026	31.35	32.07	31.25	31.90	31.90	-0.09%	534,564
Apr 1, 2026	31.67	32.08	31.47	31.93	31.93	2.80%	722,126
Mar 31, 2026	31.00	31.24	30.79	31.06	31.06	0.29%	687,176
Mar 30, 2026	30.92	30.98	30.55	30.97	30.97	-	607,355
Mar 27, 2026	31.08	31.32	30.69	30.97	30.97	-0.51%	725,166
Mar 26, 2026	31.60	31.71	30.85	31.13	31.13	-2.90%	1,360,187
Mar 25, 2026	32.43	32.50	31.83	32.06	32.06	0.50%	618,281