ETR:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.97	11.99	11.75	10.00	10.00	-17.22%	2,541
Oct 1, 2026	12.41	12.41	12.08	12.08	12.08	-4.17%	4,450
Sep 30, 2026	12.77	12.77	12.59	12.61	12.61	-1.21%	3,987
Sep 29, 2026	12.85	12.89	12.76	12.76	12.76	-0.89%	131
Sep 28, 2026	13.10	13.11	12.88	12.88	12.88	-2.61%	2,026
Sep 25, 2026	13.05	13.23	13.05	13.22	13.22	2.24%	927
Sep 24, 2026	12.94	13.00	12.88	12.93	12.93	-1.52%	1,366
Sep 23, 2026	13.26	13.26	13.08	13.13	13.13	0.50%	8,114
Sep 22, 2026	13.11	13.27	13.04	13.07	13.07	-1.14%	1,199
Sep 21, 2026	13.14	13.27	13.14	13.22	13.22	2.09%	4,799
Sep 18, 2026	12.98	12.98	12.86	12.95	12.95	-0.50%	918
Sep 17, 2026	13.17	13.17	13.01	13.01	13.01	-1.06%	1,581
Sep 16, 2026	13.27	13.27	13.09	13.15	13.15	-0.38%	40
Sep 15, 2026	13.11	13.23	13.09	13.20	13.20	0.38%	162
Sep 14, 2026	13.33	13.33	13.09	13.15	13.15	-1.28%	1,592
Sep 11, 2026	13.31	13.44	13.28	13.32	13.32	0.68%	2,354
Sep 10, 2026	13.23	13.26	13.16	13.23	13.23	0.92%	522
Sep 9, 2026	13.11	13.11	12.87	13.11	13.11	-1.58%	1,335
Sep 8, 2026	13.48	13.48	13.22	13.32	13.32	-1.33%	108
Sep 7, 2026	13.51	13.51	13.44	13.50	13.50	0.82%	7,846
Sep 4, 2026	13.39	13.39	13.39	13.39	13.39	-0.22%	50
Sep 3, 2026	13.40	13.42	13.36	13.42	13.42	1.74%	1,154
Sep 2, 2026	13.21	13.27	13.19	13.19	13.19	1.03%	2,918
Sep 1, 2026	13.13	13.14	13.03	13.06	13.06	-1.40%	195
Aug 31, 2026	13.27	13.27	13.24	13.24	13.24	0.76%	115
Aug 27, 2026	13.14	13.14	13.14	13.14	13.14	-0.79%	567
Aug 26, 2026	13.31	13.31	13.25	13.25	13.25	0.34%	2,109
Aug 25, 2026	13.36	13.36	13.20	13.20	13.20	-0.26%	766
Aug 24, 2026	12.99	13.24	12.99	13.24	13.24	9.38%	768
Aug 20, 2026	12.10	12.10	12.10	12.10	12.10	-3.04%	26
Aug 19, 2026	12.92	12.92	12.48	12.48	12.48	-4.04%	3,548
Aug 17, 2026	12.95	13.01	12.95	13.01	13.01	0.19%	3,923
Aug 14, 2026	12.92	12.98	12.92	12.98	12.98	0.50%	58
Aug 13, 2026	12.97	13.03	12.92	12.92	12.92	0.62%	4,103
Aug 12, 2026	12.84	12.84	12.82	12.84	12.84	-0.73%	52
Aug 11, 2026	12.96	12.96	12.92	12.93	12.93	-0.23%	41
Aug 10, 2026	12.80	12.96	12.80	12.96	12.96	1.25%	945
Aug 7, 2026	12.83	12.83	12.80	12.80	12.80	-1.04%	74
Aug 6, 2026	12.88	13.01	12.88	12.94	12.94	1.85%	7,929
Aug 5, 2026	12.70	12.70	12.70	12.70	12.70	0.71%	1,112
Aug 4, 2026	12.50	12.64	12.50	12.61	12.61	1.00%	382
Aug 3, 2026	12.46	12.50	12.46	12.49	12.49	-1.03%	964
Jul 31, 2026	12.64	12.66	12.60	12.62	12.62	0.92%	1,041
Jul 30, 2026	12.48	12.52	12.46	12.50	12.50	1.96%	40
Jul 29, 2026	12.40	12.40	12.26	12.26	12.26	-7.72%	5,214
Jul 28, 2026	13.30	13.30	13.29	13.29	13.29	-0.34%	1,208
Jul 27, 2026	13.23	13.37	13.23	13.33	13.33	2.07%	102
Jul 24, 2026	13.10	13.10	13.06	13.06	13.06	1.59%	313
Jul 23, 2026	12.88	12.88	12.86	12.86	12.86	-1.61%	52
Jul 22, 2026	13.02	13.07	13.02	13.07	13.07	4.44%	463