ETR:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.11	10.11	10.11	10.11	10.11	-0.44%	28
Mar 26, 2026	10.20	10.20	10.16	10.16	10.16	-1.31%	45
Mar 25, 2026	10.33	10.33	10.29	10.29	10.29	0.54%	73
Mar 24, 2026	10.29	10.29	10.04	10.24	10.24	0.49%	1,698
Mar 23, 2026	10.16	10.34	10.16	10.19	10.19	1.95%	27,012
Mar 20, 2026	10.15	10.15	9.96	9.99	9.99	-0.89%	848
Mar 19, 2026	10.01	10.17	9.95	10.08	10.08	-1.47%	569
Mar 18, 2026	10.14	10.24	10.14	10.23	10.23	2.75%	2,392
Mar 17, 2026	10.05	10.05	9.96	9.96	9.96	1.26%	517
Mar 16, 2026	9.83	9.83	9.83	9.83	9.83	0.14%	32
Mar 13, 2026	9.67	9.85	9.67	9.82	9.82	0.04%	3,507
Mar 12, 2026	10.24	10.24	9.81	9.81	9.81	-3.83%	1,662
Mar 11, 2026	10.21	10.24	10.21	10.21	10.21	0.05%	42
Mar 10, 2026	10.23	10.23	10.20	10.20	10.20	1.75%	7,417
Mar 9, 2026	9.95	10.03	9.94	10.03	10.03	1.37%	30
Mar 6, 2026	10.05	10.05	9.87	9.89	9.89	-1.49%	665
Mar 5, 2026	10.17	10.17	10.04	10.04	10.04	-1.18%	5,050
Mar 4, 2026	9.73	10.16	9.73	10.16	10.16	-1.31%	3,878
Mar 2, 2026	10.30	10.30	10.28	10.30	10.30	-3.47%	2,160
Feb 27, 2026	10.67	10.67	10.67	10.67	10.67	-3.40%	4,704
Feb 23, 2026	11.04	11.04	11.04	11.04	11.04	0.91%	352
Feb 20, 2026	10.78	10.97	10.78	10.94	10.94	2.92%	7,000
Feb 19, 2026	10.55	10.63	10.55	10.63	10.63	-0.05%	607
Feb 18, 2026	10.59	10.64	10.59	10.64	10.64	3.45%	7,498
Feb 17, 2026	10.28	10.28	10.28	10.28	10.28	1.33%	500
Feb 16, 2026	10.15	10.15	10.15	10.15	10.15	-	2,000
Feb 13, 2026	10.44	10.44	10.15	10.15	10.15	-3.33%	6,948
Feb 12, 2026	10.50	10.50	10.50	10.50	10.50	-2.10%	627
Feb 11, 2026	10.76	10.76	10.70	10.72	10.72	-1.20%	12,565
Feb 6, 2026	10.99	10.99	10.85	10.85	10.85	-5.20%	1,601
Feb 4, 2026	11.40	11.50	11.40	11.45	11.45	0.70%	2,354
Feb 3, 2026	11.43	11.47	11.37	11.37	11.37	-	3,071
Feb 2, 2026	11.17	11.40	11.15	11.37	11.37	2.25%	8,115
Jan 30, 2026	11.03	11.15	11.03	11.12	11.12	6.87%	752
Jan 29, 2026	10.64	10.64	10.40	10.40	10.40	-4.15%	6,207
Jan 27, 2026	10.82	10.85	10.77	10.85	10.85	1.40%	8,648
Jan 26, 2026	10.70	10.70	10.70	10.70	10.70	1.86%	51
Jan 23, 2026	10.51	10.51	10.51	10.51	10.51	-0.90%	990
Jan 22, 2026	10.68	10.68	10.50	10.60	10.60	-0.33%	1,513
Jan 21, 2026	10.55	10.67	10.55	10.64	10.64	0.33%	1,608
Jan 20, 2026	10.55	10.60	10.55	10.60	10.60	-0.70%	5,460
Jan 19, 2026	10.51	10.68	10.51	10.68	10.68	0.47%	1,840
Jan 16, 2026	10.58	10.63	10.58	10.63	10.63	-0.47%	1,002
Jan 15, 2026	10.82	10.82	10.65	10.68	10.68	-1.57%	676
Jan 14, 2026	10.83	10.85	10.81	10.85	10.85	0.65%	7,105
Jan 13, 2026	10.79	10.79	10.73	10.78	10.78	1.41%	300
Jan 12, 2026	10.42	10.63	10.40	10.63	10.63	1.24%	937
Jan 9, 2026	10.59	10.59	10.50	10.50	10.50	0.57%	90
Jan 8, 2026	10.40	10.44	10.40	10.44	10.44	0.82%	3,857
Jan 7, 2026	10.37	10.40	10.34	10.35	10.35	-1.15%	6,386