ETR:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	62.50	62.70	62.50	62.70	-	-1.72%	-
Jun 22, 2026	65.10	65.80	63.70	63.80	63.80	0.47%	2,363
Jun 19, 2026	64.15	64.75	63.05	63.50	63.50	-2.08%	4,608
Jun 18, 2026	64.00	65.40	63.25	64.85	64.85	-0.46%	4,731
Jun 17, 2026	64.45	65.15	64.00	65.15	65.15	0.31%	3,152
Jun 16, 2026	63.75	65.35	63.65	64.95	64.95	1.33%	3,556
Jun 15, 2026	62.15	64.30	61.20	64.10	64.10	6.48%	3,002
Jun 12, 2026	60.00	60.60	59.60	60.20	60.20	3.44%	1,720
Jun 11, 2026	58.50	58.50	57.20	58.20	58.20	-1.19%	1,191
Jun 10, 2026	58.65	59.15	57.20	58.90	58.90	1.12%	3,031
Jun 9, 2026	60.50	60.50	57.95	58.25	58.25	-4.19%	1,896
Jun 8, 2026	58.80	61.10	58.65	60.80	60.80	2.53%	4,170
Jun 5, 2026	60.10	61.10	59.30	59.30	59.30	-3.66%	11,563
Jun 4, 2026	59.85	62.00	59.85	61.55	61.55	2.33%	1,312
Jun 3, 2026	63.80	63.95	60.15	60.15	60.15	-6.38%	18,217
Jun 2, 2026	65.30	65.70	63.75	64.25	64.25	-3.17%	1,201
Jun 1, 2026	65.35	66.45	64.60	66.35	66.35	1.14%	2,745
May 29, 2026	63.75	65.60	63.75	65.60	65.60	5.72%	1,795
May 28, 2026	61.05	62.05	60.70	62.05	62.05	0.89%	497
May 27, 2026	59.25	62.10	59.25	61.50	61.50	3.36%	4,852
May 26, 2026	58.65	59.60	58.35	59.50	59.50	2.06%	1,475
May 25, 2026	57.30	58.30	55.00	58.30	58.30	-0.85%	1,216
May 22, 2026	59.25	59.40	58.05	58.80	58.80	-0.93%	1,228
May 21, 2026	61.30	61.30	59.25	59.35	59.35	-3.50%	4,234
May 20, 2026	59.50	61.50	59.35	61.50	61.50	2.16%	4,195
May 19, 2026	60.20	61.25	60.20	60.20	60.20	-1.55%	381
May 18, 2026	59.80	61.15	59.80	61.15	61.15	0.58%	728
May 15, 2026	60.45	61.35	60.45	60.80	60.80	-0.41%	1,676
May 14, 2026	60.25	61.05	59.95	61.05	61.05	0.41%	541
May 13, 2026	61.50	62.15	58.80	60.80	60.80	-0.82%	1,750
May 12, 2026	61.55	61.80	61.15	61.30	61.30	-1.53%	1,076
May 11, 2026	63.60	63.75	62.25	62.25	62.25	-1.81%	1,788
May 8, 2026	63.80	65.75	61.70	63.40	63.40	4.71%	7,099
May 7, 2026	60.65	61.15	59.85	60.55	60.55	1.17%	1,048
May 6, 2026	60.65	61.70	59.85	59.85	59.85	-2.92%	1,423
May 5, 2026	61.55	62.65	60.00	61.65	61.65	0.16%	3,332
May 4, 2026	61.30	62.55	60.90	61.55	61.55	3.01%	2,884
Apr 30, 2026	58.75	60.00	58.25	59.75	59.75	0.17%	1,579
Apr 29, 2026	59.40	59.90	58.15	59.65	59.65	-	1,107
Apr 28, 2026	61.10	61.35	59.65	59.65	59.65	-1.73%	3,128
Apr 27, 2026	61.00	61.35	60.20	60.70	60.70	0.66%	1,348
Apr 24, 2026	59.95	60.70	59.50	60.30	60.30	0.17%	1,505
Apr 23, 2026	61.45	61.50	59.80	60.20	60.20	-2.51%	1,534
Apr 22, 2026	61.95	62.25	61.35	61.75	61.75	-1.04%	1,150
Apr 21, 2026	62.55	63.70	62.30	62.40	62.40	1.22%	3,798
Apr 20, 2026	59.90	61.90	59.10	61.65	61.65	1.90%	3,408
Apr 17, 2026	58.45	60.85	58.35	60.50	60.50	3.68%	3,019
Apr 16, 2026	57.65	58.50	57.65	58.35	58.35	0.95%	519
Apr 15, 2026	56.25	57.80	56.05	57.80	57.80	3.68%	1,311
Apr 14, 2026	54.60	55.75	54.60	55.75	55.75	3.82%	1,267