ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	60.99	60.99	60.29	60.35	-	-1.21%	20,802
Sep 22, 2026	60.14	61.12	59.60	61.09	61.09	2.48%	40,857
Sep 21, 2026	59.61	60.30	59.21	59.61	59.61	0.93%	82,148
Sep 18, 2026	59.74	59.86	58.86	59.06	59.06	-0.72%	36,649
Sep 17, 2026	58.21	59.49	58.20	59.49	59.49	2.18%	118,315
Sep 16, 2026	58.39	58.58	58.00	58.22	58.22	1.91%	19,236
Sep 15, 2026	57.63	58.19	56.93	57.13	57.13	-1.55%	51,801
Sep 14, 2026	59.39	59.39	57.35	58.03	58.03	-4.02%	112,356
Sep 11, 2026	60.25	60.78	59.50	60.46	60.46	0.47%	98,661
Sep 10, 2026	64.00	64.13	59.87	60.18	60.18	-5.97%	101,552
Sep 9, 2026	64.49	64.87	63.57	64.00	64.00	-0.37%	62,957
Sep 8, 2026	61.77	64.50	61.52	64.24	64.24	5.23%	109,698
Sep 7, 2026	61.34	61.34	60.74	61.05	61.05	-0.57%	33,420
Sep 4, 2026	61.11	61.55	60.63	61.40	61.40	-0.45%	60,997
Sep 3, 2026	61.20	62.15	60.95	61.68	61.68	1.33%	92,976
Sep 2, 2026	60.41	61.63	59.90	60.87	60.87	-0.72%	58,804
Sep 1, 2026	63.15	63.59	61.29	61.31	61.31	-1.95%	70,900
Aug 31, 2026	63.70	64.08	62.29	62.53	62.53	-3.79%	41,777
Aug 28, 2026	65.36	65.62	64.06	64.99	64.99	0.93%	47,020
Aug 27, 2026	64.24	64.56	63.77	64.39	64.39	0.06%	28,056
Aug 26, 2026	64.92	65.34	64.35	64.35	64.35	0.36%	49,721
Aug 25, 2026	63.44	64.17	63.03	64.12	64.12	1.28%	78,619
Aug 24, 2026	63.37	64.41	63.31	63.31	63.31	0.89%	88,230
Aug 21, 2026	61.30	63.37	61.30	62.75	62.75	4.83%	92,073
Aug 20, 2026	59.87	60.12	58.61	59.86	59.86	0.62%	41,329
Aug 19, 2026	57.96	59.76	57.78	59.49	59.49	3.23%	36,526
Aug 18, 2026	59.06	59.22	57.56	57.63	57.63	-2.70%	28,341
Aug 17, 2026	59.08	59.30	58.34	59.23	59.23	2.07%	44,339
Aug 14, 2026	58.24	58.64	57.82	58.03	58.03	-0.77%	53,364
Aug 13, 2026	59.26	59.35	58.45	58.48	58.48	-3.16%	43,265
Aug 12, 2026	60.23	61.03	60.23	60.39	60.39	0.89%	28,510
Aug 11, 2026	60.20	60.87	59.86	59.86	59.86	-1.24%	22,953
Aug 10, 2026	60.12	60.87	59.95	60.61	60.61	1.59%	58,010
Aug 7, 2026	59.42	59.99	59.00	59.66	59.66	1.72%	47,355
Aug 6, 2026	58.94	60.00	58.27	58.65	58.65	-0.41%	103,128
Aug 5, 2026	58.38	59.15	57.78	58.89	58.89	4.12%	70,321
Aug 4, 2026	54.70	56.72	54.56	56.56	56.56	5.01%	37,041
Aug 3, 2026	53.92	54.25	52.86	53.86	53.86	0.80%	36,813
Jul 31, 2026	54.34	54.69	52.75	53.43	53.43	0.07%	19,055
Jul 30, 2026	52.14	53.79	52.02	53.39	53.39	2.34%	32,605
Jul 29, 2026	52.66	53.01	51.69	52.17	52.17	-1.12%	17,528
Jul 28, 2026	53.00	53.28	51.73	52.76	52.76	-0.28%	16,737
Jul 27, 2026	54.25	54.59	52.70	52.91	52.91	-2.42%	16,869
Jul 24, 2026	53.61	54.23	53.34	54.22	54.22	1.02%	24,763
Jul 23, 2026	55.38	55.38	53.53	53.67	53.67	-2.56%	33,175
Jul 22, 2026	53.99	55.24	53.88	55.08	55.08	2.99%	29,086
Jul 21, 2026	52.30	53.48	51.99	53.48	53.48	5.38%	34,501
Jul 20, 2026	50.54	50.93	50.33	50.75	50.75	0.95%	24,292
Jul 17, 2026	50.36	50.36	49.15	50.27	50.27	-3.07%	37,855
Jul 16, 2026	52.78	52.78	51.35	51.86	51.86	-2.06%	15,346