ETR:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.02	12.07	11.81	11.81	11.81	-1.83%	-
Oct 6, 2026	11.86	12.04	11.77	12.03	12.03	1.82%	1,082
Oct 5, 2026	11.98	11.99	11.70	11.82	11.82	-0.30%	127
Oct 2, 2026	11.77	11.85	11.73	11.85	11.85	2.95%	1,209
Oct 1, 2026	11.86	11.90	11.50	11.51	11.51	-1.75%	275
Sep 30, 2026	12.40	12.69	11.72	11.72	11.72	-5.56%	3,216
Sep 29, 2026	12.48	12.53	12.41	12.41	12.41	-0.80%	2,795
Sep 28, 2026	12.63	12.64	12.41	12.51	12.51	-0.60%	7,764
Sep 25, 2026	12.92	12.92	12.58	12.58	12.58	-2.97%	30
Sep 24, 2026	13.02	13.18	12.97	12.97	12.97	0.82%	116
Sep 23, 2026	12.96	13.00	12.86	12.86	12.86	-0.46%	610
Sep 22, 2026	13.02	13.02	12.92	12.92	12.92	-1.97%	94
Sep 21, 2026	13.17	13.20	13.04	13.18	13.18	0.04%	4
Sep 18, 2026	13.22	13.22	13.18	13.18	13.18	-0.45%	50
Sep 17, 2026	13.29	13.29	13.23	13.24	13.24	0.91%	763
Sep 16, 2026	13.02	13.25	12.94	13.12	13.12	2.10%	140
Sep 15, 2026	12.82	12.86	12.82	12.85	12.85	-0.04%	-
Sep 14, 2026	12.72	12.89	12.72	12.85	12.85	3.71%	592
Sep 11, 2026	12.75	12.75	12.34	12.39	12.39	-3.05%	1,729
Sep 10, 2026	13.04	13.07	12.78	12.78	12.78	-2.41%	204
Sep 9, 2026	13.15	13.27	13.10	13.10	13.10	-0.27%	1,620
Sep 8, 2026	13.26	13.36	13.13	13.13	13.13	-3.10%	-
Sep 7, 2026	13.35	13.55	13.30	13.55	13.55	0.71%	-
Sep 4, 2026	13.32	13.46	13.31	13.46	13.46	-0.07%	1,586
Sep 3, 2026	13.55	13.55	13.47	13.47	13.47	-4.30%	118
Sep 2, 2026	13.94	14.09	13.89	14.07	14.07	1.37%	1,915
Sep 1, 2026	13.87	13.93	13.84	13.88	13.88	-0.04%	980
Aug 31, 2026	13.76	13.89	13.76	13.89	13.89	0.47%	20
Aug 28, 2026	13.86	13.86	13.77	13.82	13.82	0.44%	809
Aug 27, 2026	13.61	13.76	13.61	13.76	13.76	-0.33%	1,712
Aug 26, 2026	13.85	13.85	13.81	13.81	13.81	-1.04%	802
Aug 25, 2026	14.14	14.26	13.95	13.95	13.95	-2.11%	1,674
Aug 24, 2026	14.05	14.25	13.95	14.25	14.25	1.68%	2,254
Aug 21, 2026	13.84	14.02	13.84	14.02	14.02	1.48%	1,120
Aug 20, 2026	13.69	13.81	13.69	13.81	13.81	0.95%	1,446
Aug 19, 2026	13.68	13.68	13.68	13.68	13.68	0.88%	-
Aug 18, 2026	13.50	13.56	13.50	13.56	13.56	0.89%	707
Aug 17, 2026	13.41	13.47	13.41	13.44	13.44	0.41%	3,031
Aug 14, 2026	13.41	13.41	13.39	13.39	13.39	1.29%	862
Aug 13, 2026	12.85	13.22	12.85	13.22	13.22	1.93%	862
Aug 12, 2026	12.85	12.97	12.85	12.97	12.97	0.74%	326
Aug 11, 2026	12.70	12.90	12.70	12.87	12.87	-0.39%	2,516
Aug 10, 2026	13.04	13.04	12.92	12.92	12.92	0.35%	6,387
Aug 7, 2026	12.88	12.88	12.88	12.88	12.88	-0.77%	-
Aug 6, 2026	13.01	13.11	12.94	12.98	12.98	0.08%	1,081
Aug 5, 2026	12.97	13.04	12.97	12.97	12.97	0.08%	673
Aug 4, 2026	12.76	12.96	12.76	12.96	12.96	0.97%	524
Aug 3, 2026	12.83	12.83	12.83	12.83	12.83	0.23%	-
Jul 31, 2026	12.80	12.80	12.80	12.80	12.80	-1.04%	-
Jul 30, 2026	13.26	13.26	12.88	12.94	12.94	-2.90%	2,824