ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	40.64	40.65	39.24	39.61	39.61	-2.23%	22,828
Oct 31, 2025	40.92	40.92	40.44	40.52	40.52	0.12%	21,190
Oct 30, 2025	41.34	41.37	40.30	40.47	40.47	-2.83%	19,816
Oct 29, 2025	40.99	41.75	40.58	41.65	41.65	2.95%	25,408
Oct 28, 2025	39.18	40.46	39.01	40.45	40.45	0.10%	14,777
Oct 27, 2025	40.74	40.77	39.67	40.41	40.41	0.84%	24,626
Oct 24, 2025	39.92	40.08	39.57	40.08	40.08	0.73%	14,600
Oct 23, 2025	39.26	40.01	39.21	39.79	39.79	2.39%	32,157
Oct 22, 2025	39.30	39.52	38.73	38.86	38.86	-0.66%	26,503
Oct 21, 2025	40.52	40.54	38.80	39.12	39.12	-4.14%	81,148
Oct 20, 2025	40.12	40.88	39.97	40.81	40.81	3.04%	31,384
Oct 17, 2025	40.17	40.55	39.60	39.60	39.60	-3.85%	42,562
Oct 16, 2025	41.43	41.53	40.88	41.19	41.19	-1.42%	21,633
Oct 15, 2025	41.47	41.80	41.28	41.78	41.78	1.74%	22,578
Oct 14, 2025	41.00	41.33	40.32	41.07	41.07	-3.00%	34,662
Oct 13, 2025	41.06	42.36	41.06	42.34	42.34	4.18%	68,496
Oct 10, 2025	41.39	41.80	40.50	40.64	40.64	-4.38%	47,366
Oct 9, 2025	42.99	43.40	42.40	42.50	42.50	0.93%	79,692
Oct 8, 2025	40.96	42.11	40.86	42.11	42.11	3.31%	39,318
Oct 7, 2025	40.44	41.01	40.12	40.76	40.76	0.38%	32,524
Oct 6, 2025	40.35	40.87	40.26	40.60	40.60	0.73%	54,116
Oct 3, 2025	39.68	40.38	39.61	40.31	40.31	2.53%	27,673
Oct 2, 2025	39.71	39.92	39.00	39.31	39.31	0.58%	75,421
Oct 1, 2025	38.55	39.45	38.50	39.09	39.09	1.65%	22,976
Sep 30, 2025	38.76	38.79	38.18	38.45	38.45	-1.25%	63,169
Sep 29, 2025	37.62	38.94	37.57	38.94	38.94	4.59%	45,340
Sep 26, 2025	36.71	37.23	36.45	37.23	37.23	1.44%	19,619
Sep 25, 2025	37.02	37.46	36.60	36.70	36.70	-	59,851
Sep 24, 2025	35.14	36.78	34.90	36.70	36.70	4.19%	28,857
Sep 23, 2025	35.05	35.37	34.96	35.22	35.22	0.51%	11,119
Sep 22, 2025	34.73	35.09	34.73	35.04	35.04	1.64%	16,962
Sep 19, 2025	34.31	34.77	34.28	34.48	34.48	1.01%	40,080
Sep 18, 2025	34.12	34.45	34.00	34.13	34.13	-0.28%	7,901
Sep 17, 2025	34.47	34.47	34.14	34.23	34.23	-0.98%	31,559
Sep 16, 2025	34.99	35.01	34.57	34.57	34.57	-1.21%	17,893
Sep 15, 2025	34.71	35.11	34.57	34.99	34.99	0.92%	25,268
Sep 12, 2025	34.64	34.85	34.63	34.67	34.67	1.11%	26,887
Sep 11, 2025	34.10	34.29	33.71	34.29	34.29	1.89%	19,885
Sep 10, 2025	33.78	33.82	33.50	33.66	33.66	-0.30%	11,816
Sep 9, 2025	33.71	34.26	33.70	33.76	33.76	1.50%	15,306
Sep 8, 2025	33.30	33.38	33.00	33.26	33.26	0.39%	7,263
Sep 5, 2025	33.09	33.40	32.97	33.13	33.13	1.67%	10,643
Sep 4, 2025	33.03	33.11	32.56	32.58	32.58	-2.10%	7,822
Sep 3, 2025	32.79	33.40	32.75	33.28	33.28	2.31%	11,088
Sep 2, 2025	32.73	32.78	32.20	32.53	32.53	-0.14%	10,048
Sep 1, 2025	32.70	32.77	32.58	32.58	32.58	0.88%	7,303
Aug 29, 2025	32.15	32.32	32.06	32.29	32.29	1.35%	8,631
Aug 28, 2025	31.85	31.93	31.78	31.86	31.86	0.28%	7,512
Aug 27, 2025	31.96	31.98	31.67	31.77	31.77	-0.16%	4,300
Aug 26, 2025	31.77	31.95	31.62	31.82	31.82	0.76%	7,671