ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	53.45	53.61	52.72	53.37	53.37	-0.82%	88,449
Oct 28, 2026	54.14	54.20	53.24	53.81	53.81	-0.07%	16,755
Oct 27, 2026	52.13	53.87	52.10	53.85	53.85	3.14%	26,579
Oct 26, 2026	51.36	52.21	51.11	52.21	52.21	1.14%	18,578
Oct 23, 2026	51.32	51.62	50.64	51.62	51.62	-0.02%	51,194
Oct 22, 2026	52.81	52.81	51.15	51.63	51.63	-5.11%	67,278
Oct 21, 2026	54.72	54.88	53.97	54.41	54.41	-1.70%	43,858
Oct 20, 2026	55.33	56.00	54.10	55.35	55.35	-0.86%	43,375
Oct 19, 2026	56.54	56.54	55.20	55.83	55.83	-1.73%	29,707
Oct 16, 2026	56.58	57.11	56.24	56.81	56.81	0.80%	46,872
Oct 15, 2026	55.74	56.40	54.66	56.36	56.36	-1.62%	45,821
Oct 14, 2026	58.84	59.24	57.20	57.29	57.29	-2.30%	53,898
Oct 13, 2026	59.88	59.91	58.64	58.64	58.64	-1.99%	19,108
Oct 12, 2026	60.02	60.02	59.58	59.83	59.83	-0.28%	26,183
Oct 9, 2026	58.84	60.00	58.71	60.00	60.00	3.93%	27,412
Oct 8, 2026	57.94	58.35	57.58	57.73	57.73	-1.40%	36,961
Oct 7, 2026	59.40	60.00	58.46	58.55	58.55	-2.71%	42,048
Oct 6, 2026	60.29	60.71	59.15	60.18	60.18	-0.22%	25,485
Oct 5, 2026	59.89	60.49	59.70	60.31	60.31	2.00%	15,140
Oct 2, 2026	58.05	60.00	58.02	59.13	59.13	2.12%	40,387
Oct 1, 2026	58.65	58.65	57.54	57.90	57.90	-1.30%	41,057
Sep 30, 2026	59.39	59.76	58.41	58.66	58.66	-0.22%	50,182
Sep 29, 2026	58.98	59.59	58.60	58.79	58.79	0.94%	38,396
Sep 28, 2026	58.10	58.85	57.74	58.24	58.24	-1.95%	37,615
Sep 25, 2026	59.84	59.89	58.82	59.40	59.40	0.83%	19,761
Sep 24, 2026	59.60	60.01	58.81	58.91	58.91	-1.60%	29,253
Sep 23, 2026	60.99	60.99	59.44	59.87	59.87	-2.00%	38,573
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