ETR:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.59	40.68	39.57	40.47	40.47	1.58%	1,358,933
Dec 4, 2025	38.22	39.84	38.15	39.84	39.84	6.13%	2,404,021
Dec 3, 2025	37.50	38.02	37.35	37.54	37.54	-0.19%	904,043
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
Nov 28, 2025	36.96	37.13	36.73	37.13	37.13	0.49%	317,473
Nov 27, 2025	36.56	37.04	36.56	36.95	36.95	0.68%	240,282
Nov 26, 2025	36.70	36.70	36.14	36.70	36.70	0.05%	336,736
Nov 25, 2025	36.03	36.85	35.85	36.68	36.68	1.55%	479,361
Nov 24, 2025	36.01	36.38	35.90	36.12	36.12	0.95%	899,680
Nov 21, 2025	35.01	35.87	34.94	35.78	35.78	1.07%	475,013
Nov 20, 2025	35.68	35.72	35.04	35.40	35.40	-0.56%	470,630
Nov 19, 2025	36.14	36.27	35.56	35.60	35.60	-1.71%	813,768
Nov 18, 2025	36.64	36.71	36.14	36.22	36.22	-2.19%	697,811
Nov 17, 2025	37.35	37.52	37.03	37.03	37.03	-1.04%	409,019
Nov 14, 2025	37.51	37.62	37.00	37.42	37.42	-0.82%	526,821
Nov 13, 2025	37.50	37.78	37.26	37.73	37.73	1.21%	562,584
Nov 12, 2025	36.67	37.60	36.66	37.28	37.28	2.22%	910,378
Nov 11, 2025	35.86	36.47	35.63	36.47	36.47	1.90%	486,589
Nov 10, 2025	35.70	36.00	35.57	35.79	35.79	0.87%	595,880
Nov 7, 2025	35.07	35.59	35.01	35.48	35.48	1.72%	613,365
Nov 6, 2025	35.28	35.40	34.81	34.88	34.88	-0.99%	493,433
Nov 5, 2025	34.48	35.37	34.36	35.23	35.23	1.62%	703,836
Nov 4, 2025	35.00	35.06	34.51	34.67	34.67	-1.11%	477,823
Nov 3, 2025	34.46	35.28	34.44	35.06	35.06	1.74%	561,796
Oct 31, 2025	34.72	34.90	34.44	34.46	34.46	-0.63%	512,374
Oct 30, 2025	35.67	35.86	34.67	34.68	34.68	-2.34%	818,920
Oct 29, 2025	35.26	35.72	35.25	35.51	35.51	1.11%	709,768
Oct 28, 2025	34.86	35.31	34.86	35.12	35.12	-	585,587
Oct 27, 2025	34.83	35.44	34.65	35.12	35.12	1.27%	1,110,417
Oct 24, 2025	34.44	34.82	34.44	34.68	34.68	0.67%	602,657
Oct 23, 2025	34.25	34.68	34.21	34.45	34.45	-0.12%	463,528
Oct 22, 2025	34.64	34.64	34.03	34.49	34.49	-0.81%	505,919
Oct 21, 2025	34.52	34.99	34.35	34.77	34.77	0.72%	626,137
Oct 20, 2025	34.20	34.55	33.90	34.52	34.52	0.88%	474,959
Oct 17, 2025	33.80	34.37	33.42	34.22	34.22	0.68%	1,019,762
Oct 16, 2025	33.99	34.09	33.68	33.99	33.99	0.74%	545,155
Oct 15, 2025	33.82	33.90	33.55	33.74	33.74	0.69%	415,586
Oct 14, 2025	33.62	33.88	33.51	33.51	33.51	-0.45%	415,224
Oct 13, 2025	33.50	33.81	33.44	33.66	33.66	1.23%	452,653
Oct 10, 2025	34.21	34.21	33.20	33.25	33.25	-1.51%	607,342
Oct 9, 2025	33.76	34.08	33.76	33.76	33.76	0.15%	482,955
Oct 8, 2025	33.93	34.00	33.65	33.71	33.71	-2.06%	719,992
Oct 7, 2025	34.21	34.63	34.06	34.42	34.42	0.44%	505,657
Oct 6, 2025	34.33	34.43	33.89	34.27	34.27	0.06%	420,939
Oct 3, 2025	34.26	34.42	34.06	34.25	34.25	0.12%	504,247
Oct 2, 2025	33.99	34.36	33.98	34.21	34.21	1.39%	584,924
Oct 1, 2025	33.20	33.90	33.12	33.74	33.74	0.87%	556,366
Sep 30, 2025	33.45	33.57	33.16	33.45	33.45	-0.09%	545,767
Sep 29, 2025	33.25	33.65	33.15	33.48	33.48	0.97%	399,854