ETR:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.75	12.75	12.75	12.75	12.75	1.80%	50
Jun 19, 2026	12.53	12.53	12.53	12.53	12.53	-0.95%	100
Jun 18, 2026	12.65	12.65	12.65	12.65	12.65	0.44%	825
Jun 17, 2026	12.51	12.59	12.51	12.59	12.59	2.48%	784
Jun 16, 2026	12.17	12.29	12.17	12.29	12.29	1.53%	97
Jun 15, 2026	12.07	12.10	12.07	12.10	12.10	1.94%	771
Jun 12, 2026	11.69	11.87	11.69	11.87	11.87	3.67%	5,062
Jun 11, 2026	11.51	11.53	11.45	11.45	11.45	-	109
Jun 10, 2026	11.45	11.45	11.45	11.45	11.45	-1.42%	-
Jun 9, 2026	11.62	11.62	11.62	11.62	11.62	1.49%	10
Jun 8, 2026	11.45	11.57	11.45	11.45	11.45	-0.82%	94
Jun 5, 2026	11.54	11.56	11.52	11.54	11.54	0.35%	103
Jun 4, 2026	11.50	11.50	11.50	11.50	11.50	-0.95%	5
Jun 2, 2026	11.69	11.69	11.61	11.61	11.61	0.48%	290
Jun 1, 2026	11.63	11.63	11.56	11.56	11.56	1.18%	10,553
May 28, 2026	11.42	11.42	11.42	11.42	11.42	-	50
May 27, 2026	11.41	11.42	11.41	11.42	11.42	-1.51%	475
May 26, 2026	11.60	11.60	11.60	11.60	11.60	-0.77%	15
May 25, 2026	11.59	11.72	11.59	11.69	11.69	1.87%	2,853
May 22, 2026	11.44	11.49	11.40	11.47	11.47	1.15%	146
May 21, 2026	11.34	11.34	11.34	11.34	11.34	1.34%	28
May 20, 2026	11.00	11.19	11.00	11.19	11.19	2.38%	387
May 19, 2026	10.93	10.93	10.93	10.93	10.93	-0.23%	34
May 18, 2026	10.96	10.96	10.96	10.96	10.96	0.23%	33
May 15, 2026	10.93	10.93	10.87	10.93	10.93	-0.14%	1,156
May 14, 2026	10.84	10.95	10.84	10.95	10.95	2.39%	965
May 13, 2026	10.59	10.69	10.59	10.69	10.69	0.90%	44
May 12, 2026	10.58	10.70	10.58	10.60	10.60	-0.94%	1,150
May 11, 2026	10.86	10.86	10.70	10.70	10.70	-1.25%	18
May 8, 2026	10.83	10.85	10.83	10.83	10.83	-1.01%	682
May 7, 2026	10.94	10.94	10.94	10.94	10.94	0.09%	12
May 6, 2026	11.00	11.07	10.92	10.93	10.93	1.96%	570
May 5, 2026	10.76	10.76	10.72	10.72	10.72	1.04%	27
May 4, 2026	10.62	10.62	10.61	10.61	10.61	-1.35%	22
Apr 30, 2026	10.64	10.76	10.62	10.76	10.76	0.99%	2,015
Apr 29, 2026	10.64	10.65	10.64	10.65	10.65	0.33%	31
Apr 28, 2026	10.52	10.62	10.52	10.62	10.62	2.76%	43
Apr 27, 2026	10.33	10.33	10.33	10.33	10.33	-0.29%	16
Apr 24, 2026	10.36	10.36	10.35	10.36	10.36	-0.86%	177
Apr 23, 2026	10.45	10.45	10.45	10.45	10.45	-1.18%	16
Apr 22, 2026	10.58	10.58	10.58	10.58	10.58	-2.67%	15
Apr 21, 2026	10.87	10.87	10.87	10.87	10.87	0.70%	16
Apr 20, 2026	10.75	10.79	10.75	10.79	10.79	-0.28%	45
Apr 17, 2026	10.74	10.85	10.74	10.82	10.82	1.55%	514
Apr 16, 2026	10.74	10.74	10.66	10.66	10.66	-1.34%	19
Apr 15, 2026	10.83	10.83	10.80	10.80	10.80	1.55%	28
Apr 14, 2026	10.63	10.64	10.63	10.64	10.64	-0.09%	21
Apr 13, 2026	10.53	10.65	10.52	10.65	10.65	0.33%	128
Apr 10, 2026	10.61	10.61	10.61	10.61	10.61	1.63%	15
Apr 9, 2026	10.44	10.44	10.44	10.44	10.44	-1.00%	20