ETR:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	12.55	12.55	12.44	12.51	12.51	1.46%	179
Jul 17, 2026	12.40	12.40	12.30	12.33	12.33	-0.12%	62
Jul 16, 2026	12.29	12.35	12.27	12.35	12.35	0.65%	178
Jul 15, 2026	12.39	12.39	12.27	12.27	12.27	-1.60%	57
Jul 14, 2026	12.29	12.47	12.29	12.47	12.47	0.89%	2,416
Jul 13, 2026	12.46	12.46	12.36	12.36	12.36	-1.87%	105
Jul 10, 2026	12.60	12.60	12.59	12.59	12.59	2.94%	20
Jul 8, 2026	12.57	12.57	12.23	12.23	12.23	-4.27%	2,970
Jul 7, 2026	12.78	12.78	12.78	12.78	12.78	0.39%	3
Jul 6, 2026	12.71	12.73	12.66	12.73	12.73	0.43%	183
Jul 3, 2026	12.67	12.67	12.67	12.67	12.67	0.60%	4
Jul 2, 2026	12.76	12.77	12.57	12.60	12.60	1.94%	212
Jul 1, 2026	12.34	12.36	12.34	12.36	12.36	0.28%	2,409
Jun 30, 2026	12.32	12.32	12.32	12.32	12.32	0.37%	26
Jun 29, 2026	12.35	12.35	12.26	12.28	12.28	-0.57%	177
Jun 25, 2026	12.33	12.35	12.32	12.35	12.35	-2.18%	966
Jun 24, 2026	12.62	12.62	12.62	12.62	12.62	-0.47%	10
Jun 23, 2026	12.56	12.68	12.56	12.68	12.68	-0.55%	1,376
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