ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	42.75	44.04	42.59	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
Nov 14, 2025	40.34	40.58	39.29	40.46	40.46	-1.35%	69,815
Nov 13, 2025	41.99	42.11	40.92	41.02	41.02	-1.20%	32,813
Nov 12, 2025	40.99	41.52	40.86	41.52	41.52	1.88%	7,518
Nov 11, 2025	41.01	41.06	40.50	40.75	40.75	-0.74%	9,000
Nov 10, 2025	40.79	41.19	40.79	41.06	41.06	3.92%	11,844
Nov 7, 2025	39.80	40.05	39.34	39.51	39.51	-0.15%	8,392
Nov 6, 2025	39.61	40.39	39.57	39.57	39.57	1.09%	16,505
Nov 5, 2025	38.56	39.23	38.56	39.14	39.14	1.20%	19,644
Nov 4, 2025	39.33	39.59	38.26	38.68	38.68	-2.36%	27,149
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