ETR:CAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.93	16.00	15.87	15.87	-	-0.03%	187
Aug 21, 2026	15.79	15.87	15.79	15.87	15.87	0.89%	1,157
Aug 20, 2026	15.67	15.77	15.67	15.73	15.73	-0.22%	2,592
Aug 19, 2026	15.93	15.93	15.75	15.77	15.77	-0.79%	1,976
Aug 18, 2026	15.74	15.89	15.74	15.89	15.89	1.37%	8,495
Aug 17, 2026	15.75	15.78	15.66	15.68	15.68	-0.57%	3,535
Aug 14, 2026	15.72	15.82	15.66	15.77	15.77	-0.19%	3,901
Aug 13, 2026	15.77	15.80	15.73	15.80	15.80	0.29%	2,068
Aug 12, 2026	15.66	15.78	15.66	15.75	15.75	0.83%	6,108
Aug 11, 2026	15.66	15.71	15.60	15.62	15.62	-0.73%	4,089
Aug 10, 2026	15.75	15.75	15.71	15.74	15.74	-0.19%	1,670
Aug 7, 2026	15.93	15.93	15.77	15.77	15.77	-1.04%	3,259
Aug 6, 2026	15.96	15.98	15.87	15.93	15.93	0.13%	6,532
Aug 5, 2026	15.90	16.08	15.89	15.91	15.91	1.05%	8,053
Aug 4, 2026	15.79	15.81	15.69	15.75	15.75	-0.94%	2,894
Aug 3, 2026	15.87	15.91	15.87	15.90	15.90	-0.50%	808
Jul 31, 2026	15.97	16.00	15.86	15.98	15.98	-0.44%	6,100
Jul 30, 2026	15.83	16.17	15.83	16.05	16.05	1.71%	9,141
Jul 29, 2026	15.96	15.96	15.65	15.78	15.78	-1.38%	10,344
Jul 28, 2026	15.97	16.10	15.97	16.00	16.00	-0.22%	10,602
Jul 27, 2026	15.75	16.24	15.75	16.24	16.03	4.37%	7,852
Jul 24, 2026	15.59	15.90	15.46	15.56	15.36	-5.64%	40,415
Jul 23, 2026	16.56	16.72	16.49	16.49	16.28	-1.02%	13,419
Jul 22, 2026	16.49	16.88	16.49	16.66	16.44	0.76%	3,299
Jul 21, 2026	16.62	16.62	16.53	16.54	16.32	-1.28%	2,848
Jul 20, 2026	16.71	16.81	16.71	16.75	16.53	-0.18%	2,986
Jul 17, 2026	16.72	16.85	16.70	16.78	16.56	1.64%	8,004
Jul 16, 2026	16.35	16.51	16.35	16.51	16.30	0.76%	10,199
Jul 15, 2026	16.39	16.40	16.27	16.39	16.17	-1.47%	779
Jul 14, 2026	16.43	16.71	16.43	16.63	16.41	0.03%	2,122
Jul 13, 2026	16.58	16.65	16.58	16.63	16.41	0.85%	5,292
Jul 10, 2026	16.38	16.49	16.35	16.49	16.27	0.95%	3,291
Jul 9, 2026	16.43	16.43	16.24	16.33	16.12	-0.58%	395
Jul 8, 2026	16.40	16.43	16.31	16.43	16.21	-0.48%	6,479
Jul 7, 2026	16.44	16.63	16.37	16.51	16.29	3.84%	7,789
Jul 6, 2026	16.05	16.05	15.88	15.90	15.69	-1.37%	8,227
Jul 3, 2026	16.17	16.17	16.02	16.12	15.91	-0.43%	533
Jul 2, 2026	16.33	16.33	16.19	16.19	15.98	3.06%	5,849
Jul 1, 2026	16.21	16.21	15.64	15.71	15.50	-3.32%	9,611
Jun 30, 2026	16.42	16.44	16.25	16.25	16.03	-0.98%	3,987
Jun 29, 2026	16.31	16.47	16.31	16.41	16.19	0.09%	1,433
Jun 26, 2026	16.33	16.47	16.33	16.39	16.18	0.77%	7,252
Jun 25, 2026	16.26	16.37	16.26	16.27	16.05	-	5,589
Jun 24, 2026	16.14	16.28	16.14	16.27	16.05	0.40%	3,244
Jun 23, 2026	16.19	16.31	16.04	16.20	15.99	0.81%	21,717
Jun 22, 2026	15.79	16.09	15.78	16.07	15.86	3.41%	18,613
Jun 19, 2026	15.42	15.56	15.40	15.54	15.34	0.71%	3,748
Jun 18, 2026	16.04	16.04	15.26	15.43	15.23	-6.20%	24,648
Jun 17, 2026	16.41	16.45	16.34	16.45	16.24	-1.02%	5,884
Jun 16, 2026	16.45	16.64	16.45	16.62	16.41	0.85%	2,087