ETR:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.59	51.59	49.51	49.51	49.51	-3.68%	2,668
Mar 26, 2026	51.54	53.07	50.99	51.40	51.40	-1.72%	1,151
Mar 25, 2026	52.33	53.44	51.62	52.30	52.30	1.04%	1,868
Mar 24, 2026	53.05	53.05	51.63	51.76	51.76	-1.18%	531
Mar 23, 2026	50.64	53.41	50.64	52.38	52.38	0.89%	2,087
Mar 20, 2026	50.52	52.17	50.50	51.92	51.92	3.92%	2,241
Mar 19, 2026	50.26	50.91	49.65	49.96	49.96	-1.15%	2,503
Mar 18, 2026	52.34	53.05	50.54	50.54	50.54	-3.38%	1,968
Mar 17, 2026	51.80	52.39	51.78	52.31	52.31	0.75%	493
Mar 16, 2026	52.82	53.07	51.74	51.92	51.92	-1.33%	651
Mar 13, 2026	52.35	53.32	52.20	52.62	52.62	-0.09%	1,727
Mar 12, 2026	55.07	55.89	52.67	52.67	52.67	-5.76%	5,295
Mar 11, 2026	56.33	57.90	55.46	55.89	55.89	-2.05%	2,346
Mar 10, 2026	56.29	57.22	55.95	57.06	57.06	1.97%	2,120
Mar 9, 2026	55.43	56.65	54.96	55.96	55.96	-2.64%	2,771
Mar 6, 2026	58.37	58.43	56.91	57.48	57.48	1.36%	2,939
Mar 5, 2026	55.99	58.05	55.74	56.71	56.71	1.12%	2,286
Mar 4, 2026	53.54	56.13	53.54	56.08	56.08	3.74%	2,075
Mar 3, 2026	54.78	55.00	53.23	54.06	54.06	0.84%	7,252
Mar 2, 2026	52.83	53.84	51.47	53.61	53.61	2.41%	4,093
Feb 27, 2026	57.10	57.16	52.03	52.35	52.35	15.09%	21,662
Feb 26, 2026	44.04	45.81	43.85	45.49	45.49	4.70%	1,104
Feb 25, 2026	43.31	43.91	43.13	43.45	43.45	0.65%	1,196
Feb 24, 2026	42.68	43.27	42.27	43.17	43.17	0.51%	629
Feb 23, 2026	44.50	44.73	42.59	42.95	42.95	-5.23%	3,306
Feb 20, 2026	44.91	46.32	44.45	45.32	45.32	-0.07%	6,383
Feb 19, 2026	45.40	45.50	44.56	45.35	45.35	-0.12%	1,158
Feb 18, 2026	42.89	45.59	42.89	45.40	45.40	6.05%	5,600
Feb 17, 2026	42.17	43.28	41.84	42.81	42.81	1.33%	4,824
Feb 16, 2026	42.18	42.70	42.01	42.25	42.25	1.62%	2,594
Feb 13, 2026	41.66	42.03	41.31	41.58	41.58	-0.28%	5,116
Feb 12, 2026	45.38	45.49	41.68	41.69	41.69	-8.55%	22,652
Feb 11, 2026	47.99	48.47	45.59	45.59	45.59	-6.73%	4,706
Feb 10, 2026	47.99	49.12	47.66	48.88	48.88	2.44%	1,553
Feb 9, 2026	48.09	48.09	46.82	47.72	47.72	0.53%	3,440
Feb 6, 2026	45.30	47.47	44.82	47.47	47.47	1.71%	2,606
Feb 5, 2026	48.89	48.89	46.31	46.67	46.67	-3.55%	4,698
Feb 4, 2026	47.99	48.85	46.68	48.39	48.39	0.43%	4,379
Feb 3, 2026	51.12	51.67	48.03	48.18	48.18	-5.57%	14,187
Feb 2, 2026	49.96	51.25	49.58	51.02	51.02	-0.20%	9,415
Jan 30, 2026	51.68	51.88	51.00	51.12	51.12	-1.71%	1,105
Jan 29, 2026	53.31	54.00	51.75	52.01	52.01	-4.52%	3,716
Jan 28, 2026	53.72	54.87	53.72	54.47	54.47	0.91%	789
Jan 27, 2026	56.10	56.58	53.98	53.98	53.98	-3.62%	8,584
Jan 26, 2026	56.29	56.32	55.56	56.01	56.01	-2.51%	5,445
Jan 23, 2026	55.53	57.45	55.22	57.45	57.45	3.59%	3,356
Jan 22, 2026	55.08	55.88	54.72	55.46	55.46	0.89%	3,753
Jan 21, 2026	53.54	55.89	53.29	54.97	54.97	-0.16%	2,268
Jan 20, 2026	55.21	55.21	54.03	55.06	55.06	-1.68%	3,677
Jan 19, 2026	55.30	56.75	55.03	56.00	56.00	-0.34%	4,015