ETR:SYB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	51.46	51.47	51.43	51.44	-	-0.01%	13,986
Sep 22, 2026	51.42	51.49	51.41	51.44	51.44	-	13,986
Sep 21, 2026	51.43	51.46	51.43	51.44	51.44	0.10%	3,691
Sep 18, 2026	51.43	51.43	51.36	51.39	51.39	-0.14%	7,653
Sep 17, 2026	51.43	51.46	51.40	51.46	51.46	0.02%	1,966
Sep 16, 2026	51.40	51.45	51.39	51.45	51.45	0.07%	712
Sep 15, 2026	51.38	51.42	51.36	51.41	51.41	0.07%	4,316
Sep 14, 2026	51.43	51.43	51.33	51.38	51.38	-0.14%	14,559
Sep 11, 2026	51.43	51.47	51.43	51.45	51.45	0.06%	4,168
Sep 10, 2026	51.60	51.60	51.42	51.42	51.42	-0.30%	5,703
Sep 9, 2026	51.65	51.65	51.55	51.57	51.57	-0.14%	7,077
Sep 8, 2026	51.61	51.64	51.60	51.64	51.64	0.09%	3,330
Sep 7, 2026	51.64	51.66	51.60	51.60	51.60	-0.10%	1,756
Sep 4, 2026	51.63	51.67	51.63	51.65	51.65	0.04%	2,475
Sep 3, 2026	51.61	51.65	51.61	51.63	51.63	0.05%	6,989
Sep 2, 2026	51.59	51.65	51.56	51.61	51.61	-0.04%	9,600
Sep 1, 2026	51.64	51.64	51.60	51.63	51.63	-0.03%	5,687
Aug 31, 2026	51.66	51.66	51.63	51.64	51.64	-0.06%	867
Aug 28, 2026	51.73	51.73	51.66	51.67	51.67	-0.07%	7,683
Aug 27, 2026	51.71	51.73	51.70	51.71	51.71	-0.02%	6,337
Aug 26, 2026	51.76	51.76	51.72	51.72	51.72	-0.03%	287
Aug 25, 2026	51.69	51.73	51.68	51.73	51.73	0.12%	504
Aug 24, 2026	51.71	51.71	51.65	51.67	51.67	-0.03%	3,921
Aug 21, 2026	51.69	51.71	51.69	51.69	51.69	0.02%	1,532
Aug 20, 2026	51.67	51.68	51.66	51.68	51.68	0.06%	8,059
Aug 19, 2026	51.67	51.68	51.65	51.65	51.65	-0.03%	3,612
Aug 18, 2026	51.69	51.69	51.63	51.66	51.66	-0.09%	11,406
Aug 17, 2026	51.71	51.75	51.68	51.71	51.71	-0.01%	20,155
Aug 14, 2026	51.73	51.75	51.70	51.71	51.71	-0.04%	2,721
Aug 13, 2026	51.73	51.74	51.72	51.74	51.74	0.05%	9,460
Aug 12, 2026	51.70	51.74	51.70	51.71	51.71	-	6,205
Aug 11, 2026	51.67	51.73	51.66	51.71	51.71	0.02%	10,314
Aug 10, 2026	51.72	51.74	51.70	51.70	51.70	-0.10%	5,690
Aug 7, 2026	51.72	51.77	51.72	51.75	51.75	0.04%	5,131
Aug 6, 2026	51.74	51.75	51.73	51.73	51.73	-0.04%	11,328
Aug 5, 2026	51.76	51.76	51.71	51.75	51.75	-0.01%	19,607
Aug 4, 2026	51.69	51.76	51.67	51.75	51.75	0.11%	31,932
Aug 3, 2026	51.68	51.71	51.68	51.70	51.70	0.10%	7,537
Jul 31, 2026	52.25	52.27	52.22	52.22	51.64	-0.03%	2,409
Jul 30, 2026	52.22	52.25	52.21	52.23	51.66	0.08%	2,829
Jul 29, 2026	52.23	52.24	52.19	52.19	51.62	-0.13%	10,129
Jul 28, 2026	52.27	52.27	52.22	52.26	51.69	0.11%	16,302
Jul 27, 2026	52.21	52.23	52.20	52.20	51.63	0.05%	9,960
Jul 24, 2026	52.13	52.18	52.13	52.18	51.60	0.13%	11,191
Jul 23, 2026	52.13	52.16	52.10	52.11	51.53	-0.08%	6,441
Jul 22, 2026	52.16	52.19	52.14	52.15	51.57	-0.07%	7,252
Jul 21, 2026	52.21	52.22	52.17	52.18	51.61	-0.04%	8,500
Jul 20, 2026	52.16	52.21	52.16	52.21	51.63	0.01%	4,814
Jul 17, 2026	52.21	52.22	52.18	52.20	51.63	-0.02%	3,743
Jul 16, 2026	52.21	52.23	52.19	52.21	51.64	-0.05%	4,957