ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	63.72	63.79	61.90	62.01	62.01	-1.98%	200,463
Feb 27, 2026	63.47	63.82	62.97	63.26	63.26	2.58%	119,625
Feb 26, 2026	62.26	62.26	60.69	61.67	61.67	-3.44%	120,613
Feb 25, 2026	62.71	63.94	62.43	63.87	63.87	3.62%	193,921
Feb 24, 2026	60.05	61.77	59.55	61.64	61.64	3.46%	115,038
Feb 23, 2026	58.85	60.03	58.77	59.58	59.58	3.04%	100,045
Feb 20, 2026	57.35	58.15	56.82	57.82	57.82	2.03%	158,326
Feb 19, 2026	57.53	57.53	55.74	56.67	56.67	-1.51%	137,228
Feb 18, 2026	56.64	57.79	56.53	57.54	57.54	3.68%	50,139
Feb 17, 2026	57.05	57.13	54.00	55.50	55.50	-3.31%	121,378
Feb 16, 2026	57.85	58.11	57.30	57.40	57.40	-0.49%	48,947
Feb 13, 2026	57.38	58.00	56.09	57.68	57.68	0.59%	115,643
Feb 12, 2026	60.11	60.59	56.79	57.34	57.34	-3.03%	137,731
Feb 11, 2026	58.66	59.92	58.19	59.13	59.13	2.00%	125,193
Feb 10, 2026	58.15	58.36	57.16	57.97	57.97	-0.82%	133,556
Feb 9, 2026	56.72	58.45	56.23	58.45	58.45	4.86%	134,600
Feb 6, 2026	54.37	56.20	54.15	55.74	55.74	2.01%	153,560
Feb 5, 2026	56.72	56.90	53.83	54.64	54.64	-5.68%	271,075
Feb 4, 2026	60.43	60.60	57.35	57.93	57.93	-3.09%	235,755
Feb 3, 2026	58.50	59.82	58.32	59.78	59.78	5.92%	453,572
Feb 2, 2026	53.81	56.50	53.53	56.44	56.44	-0.14%	553,981
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