ETR:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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