ETR:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	64.85	64.85	63.65	63.65	-	-0.93%	-
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
Apr 13, 2026	51.85	54.05	51.85	53.70	53.70	1.99%	951
Apr 10, 2026	53.35	53.45	52.65	52.65	52.65	1.94%	1,871
Apr 9, 2026	53.35	53.35	51.25	51.65	51.65	-4.70%	730
Apr 8, 2026	54.70	55.80	53.95	54.20	54.20	4.73%	3,402
Apr 7, 2026	51.95	52.50	51.40	51.75	51.75	1.27%	2,747
Apr 2, 2026	51.44	51.44	49.53	51.10	51.10	-1.96%	1,811
Apr 1, 2026	52.66	52.79	51.60	52.12	52.12	2.58%	3,561
Mar 31, 2026	50.60	51.03	50.30	50.81	50.81	0.49%	1,550
Mar 30, 2026	48.41	50.60	48.41	50.56	50.56	2.12%	2,078
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