ETR:CCC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	66.25	66.52	65.60	66.50	66.50	1.29%	4,694
Apr 8, 2026	65.80	65.80	64.80	65.65	65.65	-0.39%	6,123
Apr 7, 2026	66.90	67.04	65.91	65.91	65.91	-0.71%	3,763
Apr 2, 2026	66.01	66.65	65.99	66.38	66.38	1.25%	1,803
Apr 1, 2026	66.33	66.33	65.00	65.56	65.56	-0.40%	12,404
Mar 31, 2026	66.62	66.84	65.63	65.82	65.82	-1.83%	2,844
Mar 30, 2026	65.82	67.22	65.70	67.05	67.05	1.95%	5,277
Mar 27, 2026	65.00	65.79	64.84	65.77	65.77	0.80%	4,102
Mar 26, 2026	65.13	65.38	64.93	65.25	65.25	0.12%	1,765
Mar 25, 2026	64.79	65.21	64.00	65.17	65.17	0.08%	5,754
Mar 24, 2026	64.75	65.25	64.35	65.12	65.12	0.35%	6,088
Mar 23, 2026	64.65	65.55	64.24	64.89	64.89	0.08%	9,574
Mar 20, 2026	65.33	65.76	64.81	64.84	64.84	-1.50%	8,114
Mar 19, 2026	66.38	66.57	65.64	65.83	65.83	-1.11%	2,954
Mar 18, 2026	67.48	67.50	66.18	66.57	66.57	-1.80%	4,380
Mar 17, 2026	67.77	67.85	67.17	67.79	67.79	-0.10%	1,717
Mar 16, 2026	67.76	68.22	67.52	67.86	67.86	-0.25%	9,800
Mar 13, 2026	67.44	68.10	67.29	68.03	68.03	0.53%	15,033
Mar 12, 2026	66.98	67.79	66.85	67.67	67.21	1.09%	4,966
Mar 11, 2026	67.25	67.25	66.13	66.94	66.49	-0.15%	6,852
Mar 10, 2026	66.86	67.19	66.29	67.04	66.58	0.43%	5,991
Mar 9, 2026	66.26	66.88	66.26	66.75	66.30	0.83%	3,899
Mar 6, 2026	66.49	66.75	66.06	66.20	65.75	-0.90%	8,086
Mar 5, 2026	67.40	67.40	66.58	66.80	66.35	-0.48%	5,931
Mar 4, 2026	68.24	68.40	66.84	67.12	66.66	-1.21%	8,719
Mar 3, 2026	68.52	69.06	67.91	67.94	67.48	-1.56%	13,726
Mar 2, 2026	69.50	69.52	68.87	69.02	68.55	0.19%	21,385
Feb 27, 2026	68.30	69.03	67.90	68.89	68.42	1.23%	3,305
Feb 26, 2026	68.09	68.50	67.90	68.05	67.59	-0.07%	8,755
Feb 25, 2026	68.24	68.48	67.50	68.10	67.64	-0.47%	9,658
Feb 24, 2026	68.20	68.77	67.99	68.42	67.96	0.40%	18,041
Feb 23, 2026	67.40	68.15	67.32	68.15	67.69	1.10%	16,750
Feb 20, 2026	67.21	67.48	66.94	67.41	66.95	0.79%	6,926
Feb 19, 2026	67.18	67.67	66.85	66.88	66.43	-0.49%	9,413
Feb 18, 2026	67.14	67.50	67.05	67.21	66.75	0.75%	6,639
Feb 17, 2026	66.46	67.25	66.42	66.71	66.26	0.59%	9,944
Feb 16, 2026	66.50	66.60	66.27	66.32	65.87	-0.41%	2,816
Feb 13, 2026	66.44	66.72	65.93	66.59	66.14	-1.49%	11,301
Feb 12, 2026	66.32	67.67	66.02	67.60	67.14	1.95%	68,127
Feb 11, 2026	64.49	66.31	64.45	66.31	65.86	3.32%	11,398
Feb 10, 2026	65.47	65.70	62.54	64.18	63.74	-1.91%	38,131
Feb 9, 2026	66.43	66.67	65.43	65.43	64.99	-1.59%	13,093
Feb 6, 2026	66.55	66.84	66.00	66.49	66.04	0.59%	18,649
Feb 5, 2026	65.28	66.73	65.27	66.10	65.65	0.20%	19,305
Feb 4, 2026	65.03	66.02	64.86	65.97	65.52	1.13%	35,879
Feb 3, 2026	63.47	65.24	63.43	65.23	64.79	2.97%	18,012
Feb 2, 2026	63.38	63.72	63.00	63.35	62.92	1.93%	27,138
Jan 30, 2026	61.38	62.19	61.38	62.15	61.73	0.75%	3,927
Jan 29, 2026	61.00	62.00	60.98	61.69	61.27	0.46%	7,659
Jan 28, 2026	61.04	61.50	60.91	61.41	60.99	0.33%	5,715