ETR:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.58	12.58	12.16	12.16	12.16	-3.22%	1,007
Nov 10, 2026	12.41	12.61	12.41	12.57	12.57	6.03%	272
Nov 9, 2026	11.84	12.11	11.84	11.85	11.85	-0.21%	2,042
Nov 6, 2026	11.76	11.88	11.61	11.88	11.88	0.25%	834
Nov 5, 2026	11.95	12.08	11.85	11.85	11.85	0.81%	1,040
Nov 4, 2026	11.46	11.95	11.46	11.75	11.75	5.38%	2,407
Nov 3, 2026	11.26	11.51	11.26	11.30	11.15	-1.65%	1,265
Nov 2, 2026	11.49	11.51	11.33	11.49	11.34	3.51%	1,160
Oct 30, 2026	10.96	11.34	10.91	11.10	10.95	-1.68%	1,464
Oct 29, 2026	11.17	11.29	11.17	11.29	11.14	-1.83%	172
Oct 28, 2026	11.48	11.50	11.33	11.50	11.35	-	189
Oct 27, 2026	11.41	11.50	11.33	11.50	11.35	1.32%	62
Oct 26, 2026	11.28	11.50	11.28	11.35	11.20	3.18%	1,637
Oct 23, 2026	11.29	11.29	11.00	11.00	10.85	-3.08%	343
Oct 22, 2026	11.52	11.52	11.13	11.35	11.20	-2.99%	5,973
Oct 21, 2026	11.60	11.85	11.60	11.70	11.55	0.52%	534
Oct 20, 2026	11.71	11.71	11.51	11.64	11.49	0.04%	1,439
Oct 19, 2026	11.79	11.79	11.64	11.64	11.48	-2.23%	60
Oct 16, 2026	11.97	12.00	11.90	11.90	11.74	0.51%	86
Oct 15, 2026	11.85	11.91	11.77	11.84	11.68	-	1,741
Oct 14, 2026	11.85	11.94	11.78	11.84	11.68	-1.04%	4,432
Oct 13, 2026	12.02	12.02	11.92	11.97	11.81	0.89%	95
Oct 12, 2026	12.02	12.04	11.86	11.86	11.70	-0.04%	131
Oct 9, 2026	12.02	12.02	11.87	11.87	11.71	0.08%	299
Oct 8, 2026	11.73	12.01	11.73	11.86	11.70	-0.42%	7,833
Oct 7, 2026	12.28	12.28	11.84	11.91	11.75	-3.49%	439
Oct 6, 2026	12.40	12.44	12.34	12.34	12.17	1.02%	401
Oct 5, 2026	11.99	12.21	11.99	12.21	12.05	1.88%	654
Oct 2, 2026	11.97	11.99	11.75	11.99	11.83	-0.79%	2,541
Oct 1, 2026	12.41	12.41	12.08	12.08	11.92	-4.17%	4,450
Sep 30, 2026	12.77	12.77	12.59	12.61	12.44	-1.21%	3,987
Sep 29, 2026	12.85	12.89	12.76	12.76	12.59	-0.89%	131
Sep 28, 2026	13.10	13.11	12.88	12.88	12.70	-2.61%	2,026
Sep 25, 2026	13.05	13.23	13.05	13.22	13.05	2.24%	927
Sep 24, 2026	12.94	13.00	12.88	12.93	12.76	-1.52%	1,366
Sep 23, 2026	13.26	13.26	13.08	13.13	12.96	0.50%	8,114
Sep 22, 2026	13.11	13.27	13.04	13.07	12.89	-1.14%	1,199
Sep 21, 2026	13.14	13.27	13.14	13.22	13.04	2.09%	4,799
Sep 18, 2026	12.98	12.98	12.86	12.95	12.77	-0.50%	918
Sep 17, 2026	13.17	13.17	13.01	13.01	12.84	-1.06%	1,581
Sep 16, 2026	13.27	13.27	13.09	13.15	12.98	-0.38%	40
Sep 15, 2026	13.11	13.23	13.09	13.20	13.03	0.38%	162
Sep 14, 2026	13.33	13.33	13.09	13.15	12.98	-1.28%	1,592
Sep 11, 2026	13.31	13.44	13.28	13.32	13.14	0.68%	2,354
Sep 10, 2026	13.23	13.26	13.16	13.23	13.06	0.92%	522
Sep 9, 2026	13.11	13.11	12.87	13.11	12.94	-1.58%	1,335
Sep 8, 2026	13.48	13.48	13.22	13.32	13.14	-1.33%	108
Sep 7, 2026	13.51	13.51	13.44	13.50	13.32	0.82%	7,846
Sep 4, 2026	13.39	13.39	13.39	13.39	13.21	-0.22%	50
Sep 3, 2026	13.40	13.42	13.36	13.42	13.24	1.74%	1,154