ETR:CAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	15.86	16.15	15.86	16.11	16.11	1.00%	15,657
Oct 7, 2026	15.78	15.95	15.75	15.95	15.95	1.82%	9,159
Oct 6, 2026	15.56	15.74	15.56	15.66	15.66	1.20%	6,248
Oct 5, 2026	15.43	15.48	15.36	15.48	15.48	1.11%	9,601
Oct 2, 2026	15.49	15.64	15.31	15.31	15.31	-2.24%	4,241
Oct 1, 2026	15.68	15.74	15.50	15.66	15.66	-1.54%	27,171
Sep 30, 2026	16.28	16.29	15.90	15.90	15.90	-2.18%	10,401
Sep 29, 2026	16.30	16.33	16.21	16.26	16.26	-1.45%	6,442
Sep 28, 2026	16.43	16.62	16.43	16.50	16.50	1.85%	7,116
Sep 25, 2026	16.14	16.29	16.10	16.20	16.20	0.34%	5,519
Sep 24, 2026	16.18	16.38	16.14	16.14	16.14	-0.12%	6,064
Sep 23, 2026	16.38	16.45	16.16	16.16	16.16	-1.49%	15,814
Sep 22, 2026	16.44	16.44	16.33	16.41	16.41	-0.24%	3,580
Sep 21, 2026	16.45	16.52	16.31	16.45	16.45	0.09%	7,896
Sep 18, 2026	16.64	16.64	16.41	16.43	16.43	-2.26%	14,518
Sep 17, 2026	16.89	16.91	16.81	16.81	16.81	0.12%	12,089
Sep 16, 2026	16.69	16.79	16.56	16.79	16.79	0.12%	10,761
Sep 15, 2026	16.59	16.85	16.59	16.77	16.77	0.90%	6,971
Sep 14, 2026	16.42	16.62	16.39	16.62	16.62	2.18%	8,038
Sep 11, 2026	16.48	16.57	16.25	16.27	16.27	-1.57%	5,770
Sep 10, 2026	16.39	16.54	16.37	16.53	16.53	0.67%	3,436
Sep 9, 2026	16.58	16.58	16.40	16.42	16.42	-1.44%	3,255
Sep 8, 2026	16.33	16.67	16.33	16.66	16.66	2.21%	5,661
Sep 7, 2026	16.35	16.39	16.26	16.30	16.30	-0.70%	6,602
Sep 4, 2026	16.27	16.46	16.27	16.41	16.41	0.52%	3,187
Sep 3, 2026	16.22	16.36	16.20	16.33	16.33	0.83%	4,591
Sep 2, 2026	16.13	16.25	16.09	16.19	16.19	1.35%	14,618
Sep 1, 2026	15.73	16.02	15.73	15.98	15.98	2.08%	8,424
Aug 31, 2026	15.67	15.69	15.63	15.65	15.65	0.16%	14,348
Aug 28, 2026	15.68	15.68	15.54	15.63	15.63	0.29%	5,180
Aug 27, 2026	15.71	15.74	15.56	15.58	15.58	-2.29%	4,671
Aug 26, 2026	15.78	15.96	15.76	15.95	15.95	0.35%	3,321
Aug 25, 2026	15.99	16.00	15.89	15.89	15.89	-1.09%	4,037
Aug 24, 2026	15.93	16.07	15.88	16.07	16.07	1.23%	1,628
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