ETR:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.87%	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
Mar 18, 2026	10.14	10.24	10.14	10.23	9.97	2.75%	2,392
Mar 17, 2026	10.05	10.05	9.96	9.96	9.70	1.26%	517
Mar 16, 2026	9.83	9.83	9.83	9.83	9.58	0.14%	32
Mar 13, 2026	9.67	9.85	9.67	9.82	9.57	0.04%	3,507
Mar 12, 2026	10.24	10.24	9.81	9.81	9.56	-3.83%	1,662
Mar 11, 2026	10.21	10.24	10.21	10.21	9.94	0.05%	42
Mar 10, 2026	10.23	10.23	10.20	10.20	9.94	1.75%	7,417
Mar 9, 2026	9.95	10.03	9.94	10.03	9.77	1.37%	30
Mar 6, 2026	10.05	10.05	9.87	9.89	9.64	-1.49%	665
Mar 5, 2026	10.17	10.17	10.04	10.04	9.78	-1.18%	5,050
Mar 4, 2026	9.73	10.16	9.73	10.16	9.90	-1.31%	3,878
Mar 2, 2026	10.30	10.30	10.28	10.30	10.03	-3.47%	2,160
Feb 27, 2026	10.67	10.67	10.67	10.67	10.39	-3.40%	4,704
Feb 23, 2026	11.04	11.04	11.04	11.04	10.76	0.91%	352
Feb 20, 2026	10.78	10.97	10.78	10.94	10.66	2.92%	7,000
Feb 19, 2026	10.55	10.63	10.55	10.63	10.36	-0.05%	607
Feb 18, 2026	10.59	10.64	10.59	10.64	10.36	3.45%	7,498
Feb 17, 2026	10.28	10.28	10.28	10.28	10.02	1.33%	500
Feb 16, 2026	10.15	10.15	10.15	10.15	9.88	-	2,000
Feb 13, 2026	10.44	10.44	10.15	10.15	9.88	-3.33%	6,948
Feb 12, 2026	10.50	10.50	10.50	10.50	10.22	-2.10%	627
Feb 11, 2026	10.76	10.76	10.70	10.72	10.44	-1.20%	12,565
Feb 6, 2026	10.99	10.99	10.85	10.85	10.57	-5.20%	1,601
Feb 4, 2026	11.40	11.50	11.40	11.45	11.15	0.70%	2,354
Feb 3, 2026	11.43	11.47	11.37	11.37	11.07	-	3,071
Feb 2, 2026	11.17	11.40	11.15	11.37	11.07	2.25%	8,115
Jan 30, 2026	11.03	11.15	11.03	11.12	10.83	6.87%	752