ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	52.36	53.36	51.96	52.76	-	-0.08%	25,245
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
Jun 19, 2026	58.10	58.21	57.24	57.62	57.62	-1.59%	24,140
Jun 18, 2026	59.75	59.91	58.55	58.55	58.55	-3.87%	41,992
Jun 17, 2026	60.58	61.09	60.11	60.91	60.91	1.21%	34,679
Jun 16, 2026	59.83	61.05	59.70	60.18	60.18	-1.04%	43,451
Jun 15, 2026	60.24	61.29	59.82	60.81	60.81	4.68%	139,587
Jun 12, 2026	56.45	58.29	56.18	58.09	58.09	6.41%	76,517
Jun 11, 2026	53.47	54.59	53.24	54.59	54.59	2.92%	36,810
Jun 10, 2026	54.11	54.32	52.82	53.04	53.04	-2.43%	97,362
Jun 9, 2026	55.50	56.14	54.10	54.36	54.36	-2.32%	52,095
Jun 8, 2026	54.92	55.90	54.69	55.65	55.65	-1.35%	138,676
Jun 5, 2026	59.42	59.65	56.24	56.41	56.41	-6.87%	92,398
Jun 4, 2026	60.49	60.82	59.93	60.57	60.57	-0.93%	59,330
Jun 3, 2026	62.43	62.49	60.63	61.14	61.14	-2.71%	64,065
Jun 2, 2026	61.16	62.84	60.90	62.84	62.84	5.08%	104,543
Jun 1, 2026	59.37	59.80	58.28	59.80	59.80	0.96%	67,073
May 29, 2026	59.32	59.76	58.37	59.23	59.23	0.90%	41,333
May 28, 2026	57.24	58.70	56.77	58.70	58.70	1.47%	63,224
May 27, 2026	58.12	58.30	57.16	57.85	57.85	-0.57%	62,350
May 26, 2026	58.22	58.77	57.77	58.18	58.18	0.26%	44,961
May 25, 2026	56.85	58.03	56.62	58.03	58.03	4.09%	76,893
May 22, 2026	56.02	56.15	55.39	55.75	55.75	1.38%	64,567
May 21, 2026	54.46	55.20	54.12	54.99	54.99	-0.05%	74,292
May 20, 2026	53.93	55.05	53.65	55.02	55.02	3.17%	82,305
May 19, 2026	54.60	54.95	52.90	53.33	53.33	-2.90%	91,562
May 18, 2026	55.54	56.31	54.90	54.92	54.92	-2.10%	99,554
May 15, 2026	58.33	58.33	56.00	56.10	56.10	-6.39%	159,837
May 14, 2026	60.39	60.84	59.10	59.93	59.93	-2.57%	77,826
May 13, 2026	60.55	61.64	59.86	61.51	61.51	6.58%	116,711
May 12, 2026	57.70	58.85	57.35	57.71	57.71	-1.94%	70,122
May 11, 2026	56.51	58.85	56.39	58.85	58.85	3.77%	124,402
May 8, 2026	56.53	57.15	56.03	56.71	56.71	0.43%	99,350
May 7, 2026	56.11	56.86	56.00	56.47	56.47	1.47%	80,265
May 6, 2026	53.46	55.90	53.46	55.65	55.65	5.94%	99,007
May 5, 2026	51.68	52.80	51.68	52.53	52.53	1.64%	82,005
May 4, 2026	52.81	52.84	51.55	51.68	51.68	-1.95%	37,795
Apr 30, 2026	52.08	53.08	51.89	52.71	52.71	0.80%	66,696
Apr 29, 2026	53.30	53.46	52.19	52.29	52.29	-0.49%	46,641
Apr 28, 2026	54.31	54.53	52.40	52.55	52.55	-3.06%	107,510
Apr 27, 2026	54.81	54.92	53.94	54.21	54.21	-1.58%	74,083
Apr 24, 2026	55.35	55.76	54.73	55.08	55.08	-2.15%	50,915
Apr 23, 2026	55.79	56.89	55.51	56.29	56.29	-0.64%	55,166
Apr 22, 2026	56.28	56.76	55.84	56.65	56.65	1.38%	162,563