ETR:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.69	11.69	11.61	11.69	11.69	1.17%	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
Apr 8, 2026	10.55	10.57	10.55	10.55	10.55	3.94%	1,007
Apr 7, 2026	10.22	10.22	10.15	10.15	10.15	-0.30%	1,115
Apr 2, 2026	10.38	10.45	10.28	10.45	10.18	-0.90%	7,485
Apr 1, 2026	10.53	10.55	10.51	10.54	10.27	3.69%	3,215
Mar 31, 2026	10.17	10.17	10.17	10.17	9.90	0.69%	24
Mar 30, 2026	10.10	10.10	10.10	10.10	9.84	-0.15%	38
Mar 27, 2026	10.11	10.11	10.11	10.11	9.85	-0.44%	28
Mar 26, 2026	10.20	10.20	10.16	10.16	9.89	-1.31%	45
Mar 25, 2026	10.33	10.33	10.29	10.29	10.02	0.54%	73
Mar 24, 2026	10.29	10.29	10.04	10.24	9.97	0.49%	1,698
Mar 23, 2026	10.16	10.34	10.16	10.19	9.92	1.95%	27,012
Mar 20, 2026	10.15	10.15	9.96	9.99	9.73	-0.89%	848
Mar 19, 2026	10.01	10.17	9.95	10.08	9.82	-1.47%	569