ETR:4COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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