ETR:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	61.10	61.10	61.10	61.10	-	-1.05%	-
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
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