ETR:V3ET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	87.08	88.11	86.86	88.11	88.11	-0.45%	1,258
Apr 1, 2026	88.45	88.51	88.04	88.51	88.51	2.91%	797
Mar 31, 2026	85.57	86.08	85.57	86.01	86.01	0.69%	35
Mar 30, 2026	84.39	85.42	84.39	85.42	85.42	0.97%	227
Mar 27, 2026	85.41	85.41	84.53	84.60	84.60	-1.09%	2,144
Mar 26, 2026	86.33	86.33	85.53	85.53	85.53	-1.38%	334
Mar 25, 2026	86.57	87.08	86.43	86.73	86.73	1.63%	776
Mar 24, 2026	85.72	85.72	84.75	85.34	85.34	0.09%	1,102
Mar 23, 2026	82.93	86.49	82.43	85.26	85.26	0.82%	1,769
Mar 20, 2026	86.77	86.77	84.57	84.57	84.57	-1.56%	834
Mar 19, 2026	87.09	87.09	85.71	85.91	85.91	-2.88%	819
Mar 18, 2026	89.56	89.56	88.20	88.46	88.46	-0.60%	353
Mar 17, 2026	88.32	89.47	88.32	88.99	88.99	0.72%	849
Mar 16, 2026	88.19	88.90	87.53	88.35	88.35	0.30%	696
Mar 13, 2026	87.72	88.70	87.58	88.09	88.09	-0.54%	628
Mar 12, 2026	88.92	89.10	88.19	88.57	88.57	-0.81%	375
Mar 11, 2026	89.26	89.71	88.97	89.29	89.29	-0.77%	2,848
Mar 10, 2026	89.95	90.38	89.63	89.98	89.98	2.31%	1,978
Mar 9, 2026	86.30	88.11	86.27	87.95	87.95	-0.74%	2,832
Mar 6, 2026	90.03	90.03	87.87	88.61	88.61	-1.29%	1,584
Mar 5, 2026	90.49	91.24	89.77	89.77	89.77	-1.28%	240
Mar 4, 2026	89.90	91.10	89.64	90.93	90.93	1.53%	131
Mar 3, 2026	91.20	91.20	88.99	89.56	89.40	-3.15%	1,452
Mar 2, 2026	92.10	92.68	92.10	92.47	92.30	-1.92%	713
Feb 27, 2026	94.37	94.58	94.04	94.28	94.11	-0.13%	962
Feb 26, 2026	94.16	94.47	94.08	94.40	94.23	0.25%	1,257
Feb 25, 2026	93.84	94.16	93.81	94.16	93.99	0.82%	1,189
Feb 24, 2026	92.79	93.49	92.79	93.39	93.22	0.28%	1,768
Feb 23, 2026	93.42	93.91	93.13	93.13	92.96	-0.54%	494
Feb 20, 2026	92.91	93.74	92.91	93.64	93.47	0.93%	391
Feb 19, 2026	93.32	93.32	92.78	92.78	92.61	-0.53%	260
Feb 18, 2026	92.60	93.44	92.60	93.27	93.10	1.17%	812
Feb 17, 2026	91.66	92.27	91.62	92.19	92.03	0.61%	1,407
Feb 16, 2026	91.99	92.06	91.63	91.63	91.47	0.11%	939
Feb 13, 2026	91.78	91.78	91.12	91.53	91.37	-0.17%	979
Feb 12, 2026	93.13	93.13	91.69	91.69	91.53	-1.08%	1,244
Feb 11, 2026	92.67	93.03	92.41	92.69	92.52	0.17%	794
Feb 10, 2026	92.58	92.81	92.53	92.53	92.36	-0.24%	954
Feb 9, 2026	92.40	92.75	91.91	92.75	92.58	0.66%	387
Feb 6, 2026	91.17	92.24	91.17	92.14	91.98	0.53%	184
Feb 5, 2026	92.83	92.85	91.64	91.65	91.49	-1.43%	837
Feb 4, 2026	92.71	93.48	92.63	92.98	92.81	0.42%	1,181
Feb 3, 2026	93.18	93.40	92.26	92.59	92.42	-0.06%	692
Feb 2, 2026	91.22	92.69	91.10	92.65	92.48	1.18%	1,317
Jan 30, 2026	91.05	91.63	91.05	91.57	91.41	0.91%	529
Jan 29, 2026	91.23	91.70	90.62	90.74	90.58	-0.08%	2,005
Jan 28, 2026	91.56	91.61	90.81	90.81	90.65	-0.44%	405
Jan 27, 2026	91.25	91.40	91.03	91.21	91.05	0.39%	526
Jan 26, 2026	90.83	91.03	90.83	90.86	90.70	0.20%	203
Jan 23, 2026	90.85	91.00	90.58	90.68	90.52	-0.13%	1,047