ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	55.25	56.60	55.00	56.41	56.41	6.74%	183,330
Mar 9, 2026	52.41	53.06	51.52	52.85	52.85	-2.54%	192,134
Mar 6, 2026	55.99	56.24	53.47	54.23	54.23	-2.69%	196,154
Mar 5, 2026	58.64	58.98	55.62	55.73	55.73	-5.80%	128,570
Mar 4, 2026	58.34	59.90	58.34	59.16	59.16	0.58%	137,721
Mar 3, 2026	60.88	60.88	56.31	58.82	58.82	-5.14%	307,711
Mar 2, 2026	63.72	63.79	61.90	62.01	62.01	-1.98%	200,463
Feb 27, 2026	63.47	63.82	62.97	63.26	63.26	2.58%	119,625
Feb 26, 2026	62.26	62.26	60.69	61.67	61.67	-3.44%	120,613
Feb 25, 2026	62.71	63.94	62.43	63.87	63.87	3.62%	193,921
Feb 24, 2026	60.05	61.77	59.55	61.64	61.64	3.46%	115,038
Feb 23, 2026	58.85	60.03	58.77	59.58	59.58	3.04%	100,045
Feb 20, 2026	57.35	58.15	56.82	57.82	57.82	2.03%	158,326
Feb 19, 2026	57.53	57.53	55.74	56.67	56.67	-1.51%	137,228
Feb 18, 2026	56.64	57.79	56.53	57.54	57.54	3.68%	50,139
Feb 17, 2026	57.05	57.13	54.00	55.50	55.50	-3.31%	121,378
Feb 16, 2026	57.85	58.11	57.30	57.40	57.40	-0.49%	48,947
Feb 13, 2026	57.38	58.00	56.09	57.68	57.68	0.59%	115,643
Feb 12, 2026	60.11	60.59	56.79	57.34	57.34	-3.03%	137,731
Feb 11, 2026	58.66	59.92	58.19	59.13	59.13	2.00%	125,193
Feb 10, 2026	58.15	58.36	57.16	57.97	57.97	-0.82%	133,556
Feb 9, 2026	56.72	58.45	56.23	58.45	58.45	4.86%	134,600
Feb 6, 2026	54.37	56.20	54.15	55.74	55.74	2.01%	153,560
Feb 5, 2026	56.72	56.90	53.83	54.64	54.64	-5.68%	271,075
Feb 4, 2026	60.43	60.60	57.35	57.93	57.93	-3.09%	235,755