ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	57.06	57.27	55.70	55.88	55.88	-2.51%	103,170
Apr 20, 2026	57.00	57.50	56.66	57.32	57.32	-1.83%	61,447
Apr 17, 2026	56.68	58.71	56.40	58.39	58.39	1.92%	85,963
Apr 16, 2026	57.57	57.82	56.83	57.29	57.29	0.65%	74,544
Apr 15, 2026	57.22	57.50	56.83	56.92	56.92	-0.26%	49,995
Apr 14, 2026	56.54	57.10	56.18	57.07	57.07	2.24%	81,746
Apr 13, 2026	55.10	55.91	55.01	55.82	55.82	0.14%	24,362
Apr 10, 2026	54.68	55.96	54.51	55.74	55.74	1.98%	34,004
Apr 9, 2026	54.59	55.20	54.11	54.66	54.66	-0.89%	35,336
Apr 8, 2026	55.32	56.12	54.70	55.15	55.15	7.90%	143,245
Apr 7, 2026	51.94	52.35	50.70	51.11	51.11	-1.77%	55,342
Apr 2, 2026	50.80	52.12	49.99	52.03	52.03	-1.77%	56,040
Apr 1, 2026	52.18	52.97	51.91	52.97	52.97	6.02%	75,132
Mar 31, 2026	48.76	50.19	48.75	49.96	49.96	1.92%	42,518
Mar 30, 2026	48.98	49.92	48.69	49.02	49.02	0.31%	48,271
Mar 27, 2026	48.70	49.15	47.55	48.87	48.87	1.01%	66,590
Mar 26, 2026	49.16	49.39	48.31	48.38	48.38	-5.23%	80,623
Mar 25, 2026	50.70	51.21	50.49	51.05	51.05	3.89%	128,860
Mar 24, 2026	48.67	49.28	47.89	49.14	49.14	0.53%	133,844
Mar 23, 2026	45.76	49.77	45.13	48.88	48.88	3.71%	172,100
Mar 20, 2026	48.88	49.09	46.91	47.13	47.13	-2.13%	126,998
Mar 19, 2026	49.46	49.51	46.65	48.16	48.16	-6.93%	321,202
Mar 18, 2026	53.31	53.69	51.20	51.74	51.74	-1.69%	271,253
Mar 17, 2026	52.50	53.40	52.26	52.63	52.63	0.21%	33,850
Mar 16, 2026	52.49	53.55	52.04	52.52	52.52	0.06%	103,357
Mar 13, 2026	53.97	54.58	52.36	52.49	52.49	-3.60%	104,240
Mar 12, 2026	55.27	55.61	53.58	54.45	54.45	-1.73%	48,904
Mar 11, 2026	55.80	56.06	54.85	55.41	55.41	-1.77%	82,385