ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	53.45	53.90	52.67	52.95	52.95	-1.73%	24,507
Jul 14, 2026	52.15	54.19	52.15	53.88	53.88	3.58%	74,025
Jul 13, 2026	51.80	52.30	51.61	52.02	52.02	-0.42%	15,677
Jul 10, 2026	52.35	52.38	51.65	52.24	52.24	1.48%	42,102
Jul 9, 2026	50.60	51.56	50.20	51.48	51.48	5.20%	70,793
Jul 8, 2026	51.24	51.24	48.94	48.94	48.94	-4.74%	53,507
Jul 7, 2026	52.87	52.88	51.23	51.37	51.37	-4.68%	43,093
Jul 6, 2026	53.96	54.25	53.20	53.89	53.89	-0.24%	28,758
Jul 3, 2026	53.76	54.06	53.34	54.02	54.02	1.89%	43,808
Jul 2, 2026	52.35	53.74	52.14	53.02	53.02	0.68%	69,872
Jul 1, 2026	52.36	53.36	51.96	52.66	52.66	-0.27%	25,254
Jun 30, 2026	52.35	53.28	52.29	52.80	52.80	2.52%	32,524
Jun 29, 2026	52.37	52.48	51.08	51.50	51.50	-2.18%	28,895
Jun 26, 2026	52.15	52.69	51.71	52.65	52.65	0.30%	18,124
Jun 25, 2026	51.74	53.10	51.68	52.49	52.49	0.02%	74,922
Jun 24, 2026	54.55	54.68	52.04	52.48	52.48	-4.13%	57,241
Jun 23, 2026	55.95	55.99	54.01	54.74	54.74	-5.03%	77,123
Jun 22, 2026	57.81	58.09	57.33	57.64	57.64	0.03%	30,720