ETR:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.05	14.15	13.95	13.98	-	-0.25%	1,954
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
Jul 29, 2026	13.46	13.62	13.40	13.48	13.32	-0.85%	8,938
Jul 28, 2026	13.38	13.63	13.38	13.59	13.43	4.78%	2,224
Jul 24, 2026	12.72	12.97	12.72	12.97	12.82	2.09%	1,328
Jul 23, 2026	12.85	12.85	12.71	12.71	12.56	-2.87%	4,178
Jul 22, 2026	13.15	13.25	13.08	13.08	12.93	1.47%	392
Jul 21, 2026	12.79	13.08	12.79	12.89	12.74	3.00%	3,396
Jul 20, 2026	12.45	12.52	12.34	12.52	12.37	-1.11%	2,727
Jul 17, 2026	12.78	12.78	12.66	12.66	12.51	1.44%	264
Jul 16, 2026	12.38	12.48	12.34	12.48	12.33	3.53%	1,520
Jul 15, 2026	12.34	12.34	11.65	12.05	11.91	-3.06%	33,234
Jul 14, 2026	12.56	12.57	12.37	12.43	12.29	2.90%	1,892
Jul 13, 2026	12.19	12.19	12.08	12.08	11.94	0.17%	16,151
Jul 10, 2026	11.79	12.06	11.75	12.06	11.92	1.69%	1,623
Jul 9, 2026	11.78	11.86	11.73	11.86	11.72	-2.75%	976
Jul 8, 2026	12.30	12.30	12.18	12.20	12.06	-1.93%	19,832
Jul 7, 2026	12.17	12.51	12.17	12.44	12.29	3.20%	18,700
Jul 6, 2026	12.46	12.46	12.00	12.05	11.91	-3.52%	3,294
Jul 3, 2026	12.49	12.49	12.49	12.49	12.35	0.56%	240
Jul 2, 2026	12.49	12.54	12.42	12.42	12.28	4.11%	1,430
Jul 1, 2026	11.93	11.93	11.93	11.93	11.79	0.13%	135
Jun 30, 2026	12.32	12.32	11.92	11.92	11.78	-3.17%	2,800
Jun 29, 2026	12.23	12.31	12.23	12.31	12.16	0.24%	235
Jun 26, 2026	12.19	12.28	12.15	12.28	12.13	1.11%	271
Jun 25, 2026	11.89	12.16	11.89	12.14	12.00	1.42%	4,945
Jun 24, 2026	11.97	11.97	11.97	11.97	11.83	1.10%	-
Jun 23, 2026	11.65	11.84	11.65	11.84	11.70	3.41%	776
Jun 22, 2026	11.45	11.45	11.45	11.45	11.32	-1.29%	1,400
Jun 19, 2026	11.60	11.60	11.60	11.60	11.47	0.74%	57
Jun 18, 2026	11.52	11.52	11.52	11.52	11.38	-0.48%	-
Jun 17, 2026	11.60	11.60	11.57	11.57	11.44	-1.74%	431
Jun 16, 2026	11.78	11.78	11.78	11.78	11.64	-1.22%	-
Jun 15, 2026	11.79	12.06	11.79	11.92	11.78	2.49%	4,807