ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	58.12	58.37	56.46	56.52	56.52	-7.45%	691,376
Jan 29, 2026	62.86	65.00	59.70	61.07	61.07	2.31%	660,146
Jan 28, 2026	59.62	60.36	59.20	59.69	59.69	2.44%	411,049
Jan 27, 2026	58.26	58.46	57.22	58.27	58.27	-1.12%	354,885
Jan 26, 2026	58.00	60.87	57.85	58.93	58.93	4.17%	706,784
Jan 23, 2026	55.13	56.57	54.90	56.57	56.57	2.84%	111,943
Jan 22, 2026	55.74	56.01	54.30	55.01	55.01	-2.53%	110,165
Jan 21, 2026	55.78	56.78	55.63	56.44	56.44	2.99%	106,441
Jan 20, 2026	54.72	54.89	53.90	54.80	54.80	-0.22%	92,419
Jan 19, 2026	54.36	54.96	54.25	54.92	54.92	1.70%	74,809
Jan 16, 2026	54.88	54.96	53.46	54.00	54.00	-2.90%	111,184
Jan 15, 2026	54.50	55.72	54.40	55.61	55.61	1.46%	96,926
Jan 14, 2026	54.34	55.03	54.16	54.81	54.81	2.26%	106,481
Jan 13, 2026	53.47	54.20	53.46	53.60	53.60	0.37%	133,342
Jan 12, 2026	52.58	53.44	52.51	53.40	53.40	2.50%	117,140
Jan 9, 2026	51.05	52.17	50.93	52.10	52.10	4.31%	93,263
Jan 8, 2026	50.38	50.48	49.37	49.95	49.95	-1.91%	106,266
Jan 7, 2026	51.84	51.94	50.16	50.92	50.92	-3.03%	141,703
Jan 6, 2026	51.49	52.51	51.03	52.51	52.51	3.00%	109,170
Jan 5, 2026	49.72	50.98	49.53	50.98	50.98	5.83%	128,253
Jan 2, 2026	48.83	49.16	48.17	48.17	48.17	-0.68%	135,288
Dec 30, 2025	47.94	48.50	47.87	48.50	48.50	2.58%	49,672
Dec 29, 2025	48.80	48.80	46.77	47.28	47.28	-0.51%	174,908
Dec 23, 2025	47.06	47.62	46.88	47.52	47.52	0.28%	52,430
Dec 22, 2025	46.78	47.39	46.65	47.39	47.39	2.92%	62,099
Dec 19, 2025	45.21	46.12	45.20	46.04	46.04	1.86%	32,514
Dec 18, 2025	44.66	45.20	44.63	45.20	45.20	0.95%	26,829
Dec 17, 2025	44.77	45.22	44.77	44.78	44.78	1.10%	46,803
Dec 16, 2025	44.06	44.52	44.00	44.29	44.29	-0.92%	29,596
Dec 15, 2025	44.77	45.27	44.49	44.70	44.70	1.07%	36,040
Dec 12, 2025	45.22	45.67	44.12	44.23	44.23	-1.33%	57,251
Dec 11, 2025	43.97	45.00	43.79	44.82	44.82	1.35%	35,074
Dec 10, 2025	43.79	44.37	43.79	44.23	44.23	1.18%	19,332
Dec 9, 2025	43.80	43.83	43.04	43.71	43.71	-1.38%	42,058
Dec 8, 2025	44.63	44.68	44.12	44.32	44.32	-0.69%	40,913
Dec 5, 2025	44.80	45.15	44.57	44.63	44.63	0.76%	50,541
Dec 4, 2025	43.90	44.30	43.48	44.30	44.30	0.99%	20,551
Dec 3, 2025	42.75	44.04	42.59	43.86	43.86	4.39%	57,396
Dec 2, 2025	42.60	42.73	41.82	42.02	42.02	-1.55%	48,103
Dec 1, 2025	42.54	43.46	42.40	42.68	42.68	0.91%	76,137
Nov 28, 2025	41.02	42.39	40.99	42.29	42.29	3.44%	24,496
Nov 27, 2025	40.82	40.89	40.56	40.89	40.89	-0.05%	13,580
Nov 26, 2025	40.22	40.92	40.11	40.91	40.91	2.62%	16,670
Nov 25, 2025	39.60	40.11	39.60	39.86	39.86	1.41%	14,604
Nov 24, 2025	38.68	39.38	38.48	39.31	39.31	2.92%	15,536
Nov 21, 2025	37.89	38.40	37.61	38.19	38.19	-3.19%	18,942
Nov 20, 2025	39.76	40.17	39.45	39.45	39.45	-0.67%	10,229
Nov 19, 2025	38.94	39.99	38.90	39.72	39.72	1.87%	7,555
Nov 18, 2025	39.00	39.16	38.44	38.99	38.99	-2.32%	107,605
Nov 17, 2025	40.26	40.37	39.74	39.91	39.91	-1.36%	9,046