ETR:C4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	112.45	112.45	112.45	112.45	-	0.81%	-
Aug 21, 2026	111.55	111.55	111.55	111.55	111.55	3.57%	-
Aug 20, 2026	103.80	107.70	103.80	107.70	107.70	2.13%	16
Aug 19, 2026	104.90	105.45	104.90	105.45	105.45	1.20%	65
Aug 18, 2026	104.20	104.20	104.20	104.20	104.20	3.07%	-
Aug 17, 2026	101.95	101.95	101.10	101.10	101.10	-1.12%	65
Aug 14, 2026	102.40	102.40	102.25	102.25	102.25	0.66%	49
Aug 13, 2026	102.10	102.10	102.10	102.10	101.58	1.74%	-
Aug 12, 2026	100.35	100.35	100.35	100.35	99.84	-3.28%	-
Aug 11, 2026	106.25	106.25	102.75	103.75	103.22	9.67%	87
Aug 6, 2026	94.60	94.60	94.60	94.60	94.12	-6.24%	8
Aug 5, 2026	101.65	101.65	100.90	100.90	100.39	-1.42%	12
Aug 4, 2026	104.00	104.00	101.00	102.35	101.83	-2.06%	249
Aug 3, 2026	105.30	105.30	104.50	104.50	103.97	-3.55%	51
Jul 31, 2026	108.80	108.80	108.35	108.35	107.80	-0.73%	176
Jul 30, 2026	110.15	110.15	109.15	109.15	108.59	-2.20%	250
Jul 29, 2026	110.30	111.60	110.30	111.60	111.03	3.91%	366
Jul 28, 2026	107.40	107.40	107.40	107.40	106.85	1.51%	35
Jul 27, 2026	106.30	106.95	105.80	105.80	105.26	-2.89%	318
Jul 24, 2026	111.85	111.85	108.95	108.95	108.40	-3.20%	137
Jul 23, 2026	112.50	112.55	112.05	112.55	111.98	5.14%	20
Jul 22, 2026	107.05	107.05	107.05	107.05	106.50	-1.25%	10
Jul 21, 2026	108.40	108.40	108.40	108.40	107.85	-0.87%	-
Jul 20, 2026	109.20	109.35	109.20	109.35	108.79	3.16%	140
Jul 17, 2026	106.60	106.60	106.00	106.00	105.46	2.22%	30
Jul 16, 2026	105.30	105.30	103.70	103.70	103.17	3.34%	10
Jul 15, 2026	104.05	104.05	100.35	100.35	99.84	-4.20%	151
Jul 14, 2026	106.40	107.00	104.75	104.75	104.22	-1.09%	102
Jul 13, 2026	104.50	105.90	104.50	105.90	105.36	5.53%	98
Jul 10, 2026	100.35	100.35	100.35	100.35	99.84	-1.08%	3
Jul 9, 2026	101.50	101.50	101.45	101.45	100.93	-1.65%	40
Jul 8, 2026	103.15	103.15	103.15	103.15	102.62	3.63%	110
Jul 7, 2026	99.54	99.54	99.54	99.54	99.03	0.97%	-
Jul 6, 2026	96.22	98.58	96.22	98.58	98.08	1.90%	56
Jul 2, 2026	97.08	97.08	96.74	96.74	96.25	0.54%	35
Jul 1, 2026	94.08	96.22	94.08	96.22	95.73	4.93%	277
Jun 29, 2026	91.70	91.70	91.70	91.70	91.23	-0.95%	-
Jun 26, 2026	93.02	93.02	92.58	92.58	92.11	0.94%	3
Jun 25, 2026	90.42	91.72	90.42	91.72	91.25	1.71%	56
Jun 24, 2026	89.84	90.18	89.84	90.18	89.72	0.85%	131
Jun 23, 2026	89.42	89.42	89.42	89.42	88.96	-0.09%	-
Jun 22, 2026	90.32	90.32	89.50	89.50	89.04	0.65%	58
Jun 18, 2026	89.10	89.10	88.82	88.92	88.47	-3.39%	35
Jun 17, 2026	90.90	92.04	90.90	92.04	91.57	0.57%	2
Jun 16, 2026	91.52	91.52	91.52	91.52	91.05	-0.61%	-
Jun 15, 2026	92.08	92.08	92.08	92.08	91.61	-4.86%	11
Jun 11, 2026	94.80	96.78	94.80	96.78	96.29	3.55%	2
Jun 10, 2026	93.46	93.46	93.46	93.46	92.98	0.52%	-
Jun 9, 2026	93.04	93.06	92.98	92.98	92.51	-6.80%	170
Jun 8, 2026	99.76	99.76	99.76	99.76	99.25	-0.74%	10