ETR:CBU5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	102.23	102.34	102.22	102.34	102.34	0.17%	171
Sep 21, 2026	102.30	102.30	102.05	102.17	102.17	0.03%	427
Sep 18, 2026	102.16	102.24	102.14	102.14	102.14	0.02%	20
Sep 17, 2026	102.15	102.19	102.04	102.11	102.11	0.42%	759
Sep 16, 2026	101.52	101.77	101.33	101.69	101.69	0.16%	212
Sep 15, 2026	101.73	101.73	101.28	101.52	101.52	-0.04%	2,420
Sep 14, 2026	101.46	101.57	101.46	101.57	101.57	0.47%	124
Sep 11, 2026	101.13	101.26	101.06	101.09	101.09	0.13%	116
Sep 10, 2026	101.08	101.31	100.96	100.96	100.96	-0.16%	247
Sep 9, 2026	100.80	101.19	100.80	101.12	101.12	-0.03%	162
Sep 8, 2026	101.27	101.34	101.15	101.15	101.15	-	99
Sep 7, 2026	101.51	101.51	101.16	101.16	101.16	-0.05%	3
Sep 4, 2026	101.21	101.25	101.21	101.21	101.21	-0.03%	1
Sep 3, 2026	101.34	101.44	101.21	101.24	101.24	-0.11%	51
Sep 2, 2026	101.50	101.50	101.35	101.35	101.35	0.01%	-
Sep 1, 2026	101.66	101.66	101.34	101.34	101.34	0.13%	159
Aug 31, 2026	101.47	101.47	101.21	101.21	101.21	-0.14%	89
Aug 28, 2026	101.21	101.46	101.14	101.36	101.36	0.20%	385
Aug 27, 2026	101.24	101.24	101.09	101.16	101.16	0.08%	290
Aug 26, 2026	100.78	101.17	100.78	101.08	101.08	0.23%	481
Aug 25, 2026	100.86	101.04	100.79	100.85	100.85	-	265
Aug 24, 2026	100.98	100.98	100.68	100.84	100.84	0.15%	105
Aug 21, 2026	100.64	100.82	100.53	100.69	100.69	-0.05%	410
Aug 20, 2026	100.82	100.82	100.68	100.75	100.75	-0.15%	-
Aug 19, 2026	101.53	101.53	100.90	100.90	100.90	-0.63%	344
Aug 18, 2026	101.61	101.63	101.50	101.54	101.54	-0.04%	5
Aug 17, 2026	101.70	101.70	101.51	101.59	101.59	-0.05%	210
Aug 14, 2026	102.13	102.13	101.64	101.64	101.64	-0.45%	289
Aug 13, 2026	102.11	102.13	101.98	102.10	102.10	0.19%	667
Aug 12, 2026	101.76	101.95	101.69	101.91	101.91	0.02%	212
Aug 11, 2026	101.84	101.92	101.72	101.88	101.88	0.16%	713
Aug 10, 2026	101.81	101.88	101.66	101.72	101.72	0.01%	267
Aug 7, 2026	102.15	102.15	101.57	101.71	101.71	-0.31%	37
Aug 6, 2026	101.92	102.03	101.74	102.02	102.02	0.28%	547
Aug 5, 2026	101.68	101.79	101.65	101.74	101.74	-0.26%	62
Aug 4, 2026	102.07	102.07	101.88	102.01	102.01	0.02%	61
Aug 3, 2026	102.17	102.17	101.83	101.99	101.99	0.08%	103
Jul 31, 2026	101.88	102.01	101.88	101.91	101.91	-0.02%	188
Jul 30, 2026	102.41	102.41	101.93	101.93	101.93	-0.94%	308
Jul 29, 2026	102.78	102.90	102.78	102.90	102.90	0.10%	108
Jul 28, 2026	103.07	103.14	102.80	102.80	102.80	-0.10%	301
Jul 27, 2026	102.66	102.91	102.66	102.91	102.91	0.13%	500
Jul 24, 2026	102.70	102.92	102.70	102.78	102.78	-0.10%	10
Jul 23, 2026	102.59	102.88	102.59	102.88	102.88	0.32%	2,358
Jul 22, 2026	102.73	102.73	102.55	102.55	102.55	-0.05%	1,766
Jul 21, 2026	102.58	102.67	102.53	102.60	102.60	-0.11%	27
Jul 20, 2026	102.47	102.72	102.47	102.72	102.72	0.20%	318
Jul 17, 2026	102.52	102.67	102.51	102.51	102.51	0.04%	71
Jul 16, 2026	102.32	102.46	102.14	102.46	102.46	-	262
Jul 15, 2026	102.61	102.61	102.46	102.46	102.46	0.14%	114