ETR:5CH5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	91.36	92.38	91.36	92.38	92.38	1.50%	384
Sep 21, 2026	90.89	91.01	90.23	91.01	91.01	-0.05%	115
Sep 18, 2026	90.40	91.06	90.40	91.06	91.06	0.44%	-
Sep 17, 2026	90.75	90.79	90.35	90.66	90.66	2.57%	377
Sep 16, 2026	87.96	88.39	87.96	88.39	88.39	0.29%	-
Sep 15, 2026	88.49	88.49	88.14	88.14	88.14	0.20%	-
Sep 14, 2026	87.66	88.22	87.60	87.96	87.96	2.46%	774
Sep 11, 2026	85.69	86.23	85.67	85.85	85.85	1.10%	164
Sep 10, 2026	84.62	86.15	84.62	84.92	84.92	0.08%	1,465
Sep 9, 2026	84.45	84.85	84.45	84.85	84.85	-0.02%	-
Sep 8, 2026	85.08	85.56	84.87	84.87	84.87	0.10%	-
Sep 7, 2026	85.32	85.32	84.79	84.79	84.79	-0.42%	-
Sep 4, 2026	84.79	85.15	84.79	85.15	85.15	0.14%	-
Sep 3, 2026	85.39	85.61	85.03	85.03	85.03	-1.23%	5
Sep 2, 2026	87.02	87.02	86.08	86.08	86.08	0.02%	89
Sep 1, 2026	85.63	86.07	85.63	86.07	86.07	1.16%	7
Aug 31, 2026	85.73	85.79	85.08	85.08	85.08	-0.68%	-
Aug 28, 2026	84.07	85.66	84.07	85.66	85.66	2.15%	47
Aug 27, 2026	83.73	84.34	83.73	83.86	83.86	0.07%	-
Aug 26, 2026	83.24	83.80	83.24	83.80	83.80	0.80%	-
Aug 25, 2026	83.59	83.59	83.13	83.13	83.13	-0.05%	25
Aug 24, 2026	82.85	83.31	82.85	83.17	83.17	0.43%	-
Aug 21, 2026	82.15	82.81	81.84	82.81	82.81	0.04%	320
Aug 20, 2026	82.66	82.79	81.71	82.78	82.78	-0.56%	89
Aug 19, 2026	85.86	85.86	83.25	83.25	83.25	-3.66%	129
Aug 18, 2026	86.60	86.60	86.41	86.41	86.41	0.26%	-
Aug 17, 2026	85.82	86.18	85.15	86.18	86.18	-0.02%	10
Aug 14, 2026	87.64	87.64	86.20	86.20	86.20	-2.15%	-
Aug 13, 2026	88.66	88.66	87.92	88.09	88.09	0.34%	-
Aug 12, 2026	87.93	88.01	87.71	87.80	87.80	-0.03%	6
Aug 11, 2026	87.83	87.83	87.71	87.83	87.83	0.39%	13
Aug 10, 2026	87.29	87.48	87.26	87.48	87.48	0.46%	211
Aug 7, 2026	88.48	89.46	87.08	87.08	87.08	-1.54%	9
Aug 6, 2026	87.57	88.44	87.57	88.44	88.44	1.11%	48
Aug 5, 2026	87.56	87.59	87.39	87.47	87.47	-1.26%	319
Aug 4, 2026	88.82	88.82	88.57	88.59	88.59	-0.51%	179
Aug 3, 2026	88.18	89.04	88.18	89.04	89.04	0.03%	-
Jul 31, 2026	88.51	89.18	88.51	89.02	89.02	0.73%	-
Jul 30, 2026	91.21	91.44	88.37	88.37	88.37	-5.95%	1,582
Jul 29, 2026	93.41	93.96	93.27	93.96	93.96	0.72%	346
Jul 28, 2026	94.47	94.86	93.19	93.29	93.29	-0.88%	2
Jul 27, 2026	92.86	94.12	92.86	94.12	94.12	0.41%	-
Jul 24, 2026	93.56	93.74	93.49	93.74	93.74	-0.75%	6
Jul 23, 2026	92.17	94.45	92.17	94.45	94.45	1.95%	271
Jul 22, 2026	92.65	92.90	92.64	92.64	92.64	-	5
Jul 21, 2026	92.00	92.64	92.00	92.64	92.64	0.06%	184
Jul 20, 2026	91.43	92.59	91.43	92.58	92.58	1.35%	629
Jul 17, 2026	90.91	91.83	90.91	91.34	91.34	0.16%	-
Jul 16, 2026	90.24	91.20	90.24	91.20	91.20	-0.24%	7
Jul 15, 2026	91.82	92.19	91.30	91.42	91.42	0.14%	300