ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.37	31.58	31.11	31.20	31.20	-0.45%	429,232
Apr 27, 2026	31.32	31.56	31.18	31.34	31.34	0.03%	443,543
Apr 24, 2026	31.78	31.94	31.27	31.33	31.33	-2.46%	717,458
Apr 23, 2026	32.17	32.28	31.75	32.12	32.12	-0.59%	597,483
Apr 22, 2026	32.87	32.99	32.31	32.31	32.31	-2.06%	485,179
Apr 21, 2026	33.09	33.33	32.88	32.99	32.99	-0.15%	368,464
Apr 20, 2026	33.02	33.29	32.81	33.04	33.04	-1.73%	639,227
Apr 17, 2026	32.90	33.91	32.86	33.62	33.62	2.31%	1,028,732
Apr 16, 2026	32.97	33.06	32.64	32.86	32.86	0.31%	600,519
Apr 15, 2026	32.87	32.98	32.69	32.76	32.76	0.34%	602,392
Apr 14, 2026	32.20	32.77	32.20	32.65	32.65	2.19%	796,697
Apr 13, 2026	32.00	32.00	31.65	31.95	31.95	-0.96%	592,942
Apr 10, 2026	32.35	32.46	32.16	32.26	32.26	-0.06%	443,677
Apr 9, 2026	32.31	32.41	31.92	32.28	32.28	-0.28%	568,050
Apr 8, 2026	32.80	33.08	32.37	32.37	32.37	3.39%	954,152
Apr 7, 2026	32.01	32.20	31.27	31.31	31.31	-1.85%	730,452
Apr 2, 2026	31.35	32.07	31.25	31.90	31.90	-0.09%	534,564
Apr 1, 2026	31.67	32.08	31.47	31.93	31.93	2.80%	722,126
Mar 31, 2026	31.00	31.24	30.79	31.06	31.06	0.29%	687,176
Mar 30, 2026	30.92	30.98	30.55	30.97	30.97	-	607,355
Mar 27, 2026	31.08	31.32	30.69	30.97	30.97	-0.51%	725,166
Mar 26, 2026	31.60	31.71	30.85	31.13	31.13	-2.90%	1,360,187
Mar 25, 2026	32.43	32.50	31.83	32.06	32.06	0.50%	618,281
Mar 24, 2026	32.00	32.09	31.54	31.90	31.90	0.69%	564,855
Mar 23, 2026	31.00	32.22	30.59	31.68	31.68	0.73%	710,567
Mar 20, 2026	31.72	31.81	31.30	31.45	31.45	0.16%	1,226,479
Mar 19, 2026	31.75	31.85	31.27	31.40	31.40	-2.27%	560,051
Mar 18, 2026	32.34	32.50	32.08	32.13	32.13	-0.25%	376,033
Mar 17, 2026	31.98	32.54	31.92	32.21	32.21	0.88%	404,506
Mar 16, 2026	32.24	32.40	31.84	31.93	31.93	-1.18%	584,092
Mar 13, 2026	32.65	32.75	32.24	32.31	32.31	-1.97%	467,371
Mar 12, 2026	33.25	33.32	32.75	32.96	32.96	-1.26%	462,279
Mar 11, 2026	33.14	33.58	33.14	33.38	33.38	-	351,737
Mar 10, 2026	33.50	33.64	33.12	33.38	33.38	2.80%	540,879
Mar 9, 2026	32.95	33.19	32.32	32.47	32.47	-3.13%	821,294
Mar 6, 2026	34.10	34.13	33.25	33.52	33.52	-1.67%	645,192
Mar 5, 2026	33.90	34.54	33.78	34.09	34.09	-0.32%	434,343
Mar 4, 2026	34.00	34.46	33.76	34.20	34.20	0.94%	416,821
Mar 3, 2026	34.82	34.83	33.49	33.88	33.88	-3.12%	712,537
Mar 2, 2026	34.78	35.23	34.52	34.97	34.97	-2.94%	673,913
Feb 27, 2026	36.26	36.38	35.92	36.03	36.03	-0.72%	470,278
Feb 26, 2026	36.00	36.37	35.96	36.29	36.29	0.97%	294,303
Feb 25, 2026	36.27	36.27	35.82	35.94	35.94	-0.80%	264,098
Feb 24, 2026	36.11	36.52	36.09	36.23	36.23	0.75%	321,842
Feb 23, 2026	36.83	36.86	35.96	35.96	35.96	-2.31%	481,592
Feb 20, 2026	35.83	37.02	35.82	36.81	36.81	2.34%	765,835
Feb 19, 2026	36.02	36.34	35.59	35.97	35.97	-0.66%	333,481
Feb 18, 2026	35.60	36.48	35.60	36.21	36.21	1.26%	379,390
Feb 17, 2026	35.51	36.10	35.51	35.76	35.76	0.56%	326,581
Feb 16, 2026	35.74	36.09	35.56	35.56	35.56	-0.86%	314,705
Feb 13, 2026	35.78	36.02	35.58	35.87	35.87	0.17%	371,534
Feb 12, 2026	35.69	36.12	35.44	35.81	35.81	-0.08%	466,317
Feb 11, 2026	35.80	36.12	35.71	35.84	35.84	-0.03%	409,736
Feb 10, 2026	35.30	35.94	35.30	35.85	35.85	1.76%	504,037
Feb 9, 2026	35.24	35.60	35.21	35.23	35.23	-0.09%	351,809
Feb 6, 2026	35.37	35.43	34.83	35.26	35.26	-0.96%	817,413
Feb 5, 2026	36.29	36.29	35.41	35.60	35.60	-2.47%	702,472
Feb 4, 2026	36.06	36.90	35.84	36.50	36.50	2.01%	565,439
Feb 3, 2026	36.31	36.40	35.72	35.78	35.78	-1.35%	437,313
Feb 2, 2026	36.04	36.46	35.93	36.27	36.27	0.08%	314,035
Jan 30, 2026	36.42	36.46	36.04	36.24	36.24	-0.08%	453,809
Jan 29, 2026	36.56	36.70	36.25	36.27	36.27	-	349,768
Jan 28, 2026	36.10	36.55	35.94	36.27	36.27	-	447,189
Jan 27, 2026	37.09	37.10	36.21	36.27	36.27	-2.34%	551,902
Jan 26, 2026	37.00	37.46	36.93	37.14	37.14	0.05%	492,785
Jan 23, 2026	37.55	37.57	37.10	37.12	37.12	-1.43%	459,374
Jan 22, 2026	37.52	37.81	36.98	37.66	37.66	4.32%	1,037,118
Jan 21, 2026	35.64	36.27	35.62	36.10	36.10	1.29%	627,959
Jan 20, 2026	36.07	36.18	35.48	35.64	35.64	-1.30%	732,939
Jan 19, 2026	36.44	36.56	36.01	36.11	36.11	-3.73%	1,062,353
Jan 16, 2026	37.96	38.01	37.43	37.51	37.51	-1.39%	688,150
Jan 15, 2026	38.35	38.36	37.75	38.04	38.04	-0.83%	502,469
Jan 14, 2026	37.96	38.63	37.90	38.36	38.36	0.79%	429,738
Jan 13, 2026	38.08	38.22	37.57	38.06	38.06	-0.52%	585,934
Jan 12, 2026	38.62	38.74	38.00	38.26	38.26	-0.93%	460,517
Jan 9, 2026	38.75	39.32	38.51	38.62	38.62	-0.03%	642,684
Jan 8, 2026	38.52	38.70	37.90	38.63	38.63	-0.10%	475,594
Jan 7, 2026	38.93	39.21	38.52	38.67	38.67	-0.80%	510,037
Jan 6, 2026	39.26	39.55	38.95	38.98	38.98	-1.02%	535,686
Jan 5, 2026	40.48	40.65	39.38	39.38	39.38	-2.72%	637,527
Jan 2, 2026	39.90	40.54	39.81	40.48	40.48	1.40%	543,448
Dec 30, 2025	39.60	39.92	39.38	39.92	39.92	0.71%	227,628
Dec 29, 2025	39.57	39.94	39.50	39.64	39.64	-0.25%	372,356
Dec 23, 2025	39.74	39.80	39.57	39.74	39.74	-0.28%	277,866
Dec 22, 2025	40.10	40.11	39.58	39.85	39.85	-0.37%	667,952
Dec 19, 2025	40.00	40.33	39.72	40.00	40.00	-0.07%	1,272,056
Dec 18, 2025	40.00	40.11	39.80	40.03	40.03	-0.55%	473,318
Dec 17, 2025	40.27	40.52	39.89	40.25	40.25	-0.64%	679,240
Dec 16, 2025	40.94	41.24	40.32	40.51	40.51	-1.15%	656,365
Dec 15, 2025	40.90	41.40	40.90	40.98	40.98	0.29%	508,172
Dec 12, 2025	41.05	41.15	40.86	40.86	40.86	-0.49%	444,093
Dec 11, 2025	41.02	41.52	40.48	41.06	41.06	0.81%	1,140,714
Dec 10, 2025	40.88	41.45	40.73	40.73	40.73	-0.78%	773,166
Dec 9, 2025	40.88	41.07	40.63	41.05	41.05	0.34%	767,188
Dec 8, 2025	40.26	40.92	40.24	40.91	40.91	1.09%	769,493
Dec 5, 2025	39.59	40.68	39.57	40.47	40.47	1.58%	1,359,911
Dec 4, 2025	38.22	39.84	38.15	39.84	39.84	6.13%	2,408,037
Dec 3, 2025	37.50	38.02	37.35	37.54	37.54	-0.19%	904,543
Dec 2, 2025	37.16	37.73	37.07	37.61	37.61	0.83%	570,191
Dec 1, 2025	37.15	37.44	36.88	37.30	37.30	0.46%	429,737