ETR:CAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	16.96	17.27	16.85	17.23	17.23	2.16%	4,814
May 12, 2026	17.05	17.05	16.80	16.86	16.86	-1.40%	2,368
May 11, 2026	17.21	17.41	17.05	17.10	17.10	-0.35%	5,552
May 8, 2026	17.01	17.16	17.01	17.16	17.16	0.38%	1,297
May 7, 2026	17.14	17.16	17.03	17.10	17.10	-0.20%	5,471
May 6, 2026	16.84	17.13	16.83	17.13	17.13	2.18%	2,955
May 5, 2026	16.91	16.91	16.69	16.77	16.77	-0.12%	1,939
May 4, 2026	16.95	16.95	16.70	16.79	16.79	-1.21%	7,237
Apr 30, 2026	16.68	17.20	16.68	16.99	16.99	1.92%	4,334
Apr 29, 2026	16.59	16.67	16.56	16.67	16.67	0.18%	714
Apr 28, 2026	16.63	16.70	16.55	16.64	16.64	0.94%	2,627
Apr 27, 2026	16.50	16.59	16.48	16.49	16.49	-0.48%	3,398
Apr 24, 2026	16.60	16.62	16.49	16.57	16.57	0.67%	3,315
Apr 23, 2026	16.78	16.78	16.36	16.46	16.46	-2.20%	13,178
Apr 22, 2026	16.80	16.88	16.74	16.83	16.83	0.66%	4,450
Apr 21, 2026	16.78	16.80	16.72	16.72	16.72	-0.45%	2,826
Apr 20, 2026	16.59	16.80	16.59	16.79	16.79	1.57%	8,400
Apr 17, 2026	16.76	16.76	16.42	16.53	16.53	-1.58%	8,714
Apr 16, 2026	16.80	16.83	16.70	16.80	16.80	0.03%	5,638
Apr 15, 2026	16.73	16.79	16.70	16.79	16.79	0.93%	8,021
Apr 14, 2026	16.48	16.71	16.48	16.64	16.64	1.09%	11,892
Apr 13, 2026	16.44	16.65	16.38	16.46	16.46	0.52%	7,070
Apr 10, 2026	16.20	16.43	16.20	16.37	16.37	0.34%	7,628
Apr 9, 2026	16.27	16.32	16.18	16.32	16.32	0.65%	6,740
Apr 8, 2026	16.29	16.33	16.08	16.21	16.21	0.90%	5,194
Apr 7, 2026	16.33	16.34	16.06	16.07	16.07	-0.83%	16,941
Apr 2, 2026	15.94	16.24	15.94	16.20	16.20	1.35%	2,292
Apr 1, 2026	15.99	16.08	15.96	15.99	15.99	0.47%	5,553
Mar 31, 2026	15.78	15.93	15.78	15.91	15.91	1.76%	4,000
Mar 30, 2026	15.35	15.64	15.35	15.64	15.64	1.86%	1,409
Mar 27, 2026	15.36	15.39	15.29	15.35	15.35	-1.38%	1,346
Mar 26, 2026	15.48	15.59	15.48	15.57	15.57	1.04%	2,018
Mar 25, 2026	15.35	15.41	15.35	15.41	15.41	0.46%	2,690
Mar 24, 2026	15.09	15.34	15.09	15.34	15.34	2.06%	3,947
Mar 23, 2026	15.01	15.21	14.92	15.03	15.03	-1.48%	22,340
Mar 20, 2026	15.43	15.43	15.16	15.25	15.25	-0.29%	1,601
Mar 19, 2026	15.49	15.49	15.30	15.30	15.30	-2.52%	4,083
Mar 18, 2026	15.83	15.83	15.59	15.69	15.69	-1.04%	3,336
Mar 17, 2026	15.80	15.89	15.80	15.86	15.86	1.05%	3,982
Mar 16, 2026	15.50	15.69	15.50	15.69	15.69	1.19%	1,630
Mar 13, 2026	15.31	15.58	15.31	15.51	15.51	0.45%	2,765
Mar 12, 2026	15.11	15.44	15.11	15.44	15.44	1.75%	3,864
Mar 11, 2026	15.10	15.17	15.08	15.17	15.17	-0.26%	4,301
Mar 10, 2026	15.23	15.28	15.21	15.21	15.21	0.43%	2,108
Mar 9, 2026	14.99	15.15	14.95	15.15	15.15	-0.33%	3,276
Mar 6, 2026	15.20	15.20	15.07	15.20	15.20	-0.20%	7,695
Mar 5, 2026	15.26	15.43	15.15	15.23	15.23	-0.13%	2,717
Mar 4, 2026	15.36	15.49	15.21	15.25	15.25	-0.20%	9,351
Mar 3, 2026	15.68	15.68	15.28	15.28	15.28	-3.84%	11,488
Mar 2, 2026	15.67	15.91	15.63	15.89	15.89	-0.94%	4,247