ETR:SYB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	52.15	52.15	52.10	52.10	52.10	-0.07%	3,737
Jun 9, 2026	52.12	52.17	52.12	52.14	52.14	0.11%	4,435
Jun 8, 2026	52.08	52.14	52.08	52.09	52.09	-0.07%	5,776
Jun 5, 2026	52.14	52.17	52.10	52.12	52.12	-0.07%	6,641
Jun 4, 2026	52.14	52.16	52.12	52.16	52.16	0.04%	5,627
Jun 3, 2026	52.13	52.16	52.13	52.14	52.14	-0.05%	9,533
Jun 2, 2026	52.22	52.25	52.16	52.16	52.16	-0.02%	3,771
Jun 1, 2026	52.21	52.22	52.13	52.17	52.17	-0.17%	3,832
May 29, 2026	52.21	52.26	52.20	52.26	52.26	0.08%	17,623
May 28, 2026	52.16	52.22	52.16	52.22	52.22	-	4,036
May 27, 2026	52.19	52.23	52.18	52.22	52.22	0.06%	3,805
May 26, 2026	52.20	52.21	52.17	52.18	52.18	-0.14%	1,828
May 25, 2026	52.17	52.26	52.16	52.26	52.26	0.27%	5,016
May 22, 2026	52.12	52.16	52.10	52.12	52.12	0.07%	2,636
May 21, 2026	52.07	52.13	52.06	52.08	52.08	-	6,099
May 20, 2026	52.02	52.09	52.01	52.08	52.08	0.15%	8,598
May 19, 2026	52.03	52.04	51.99	52.00	52.00	-0.06%	8,337
May 18, 2026	51.98	52.07	51.98	52.03	52.03	0.08%	5,586
May 15, 2026	52.03	52.05	51.99	51.99	51.99	-0.20%	8,722
May 14, 2026	52.05	52.21	52.05	52.10	52.10	0.17%	30,054
May 13, 2026	52.02	52.04	52.00	52.01	52.01	-0.04%	8,391
May 12, 2026	52.00	52.03	52.00	52.03	52.03	-0.10%	8,208
May 11, 2026	52.09	52.09	52.06	52.08	52.08	-0.10%	3,606
May 8, 2026	52.10	52.13	52.10	52.13	52.13	0.01%	7,041
May 7, 2026	52.15	52.21	52.12	52.13	52.13	-0.04%	14,923
May 6, 2026	52.04	52.17	52.04	52.15	52.15	0.23%	4,072
May 5, 2026	51.96	52.03	51.96	52.03	52.03	0.15%	8,251
May 4, 2026	52.04	52.05	51.94	51.95	51.95	-0.16%	30,580
Apr 30, 2026	51.92	52.03	51.92	52.03	52.03	0.17%	4,144
Apr 29, 2026	51.96	52.01	51.94	51.94	51.94	-0.11%	7,610
Apr 28, 2026	52.04	52.04	51.99	52.00	52.00	-0.15%	1,430
Apr 27, 2026	52.06	52.10	52.06	52.08	52.08	0.02%	5,275
Apr 24, 2026	52.04	52.10	52.02	52.07	52.07	-0.04%	1,282
Apr 23, 2026	52.04	52.10	52.04	52.09	52.09	-0.01%	1,660
Apr 22, 2026	52.11	52.11	52.07	52.09	52.09	-	3,235
Apr 21, 2026	52.17	52.17	52.08	52.09	52.09	-0.16%	13,855
Apr 20, 2026	52.12	52.19	52.12	52.18	52.18	-0.04%	24,570
Apr 17, 2026	52.06	52.21	52.06	52.20	52.20	0.20%	5,767
Apr 16, 2026	52.09	52.12	52.05	52.09	52.09	0.12%	8,163
Apr 15, 2026	52.06	52.09	52.03	52.03	52.03	0.01%	7,490
Apr 14, 2026	51.98	52.07	51.98	52.02	52.02	0.12%	21,151
Apr 13, 2026	51.94	51.97	51.94	51.96	51.96	-0.07%	2,965
Apr 10, 2026	52.02	52.04	51.98	52.00	52.00	-0.09%	1,543
Apr 9, 2026	51.98	52.04	51.97	52.04	52.04	-0.03%	5,454
Apr 8, 2026	52.02	52.11	52.02	52.06	52.06	0.47%	5,568
Apr 7, 2026	51.87	51.90	51.80	51.82	51.82	-0.11%	12,010
Apr 2, 2026	51.85	51.94	51.84	51.87	51.87	-0.15%	1,415
Apr 1, 2026	51.98	51.99	51.90	51.95	51.95	0.17%	7,621
Mar 31, 2026	51.86	51.90	51.84	51.86	51.86	0.01%	9,649
Mar 30, 2026	51.82	51.87	51.81	51.86	51.86	0.08%	3,351