ETR:CCC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	84.94	86.11	83.24	85.97	85.97	0.42%	15,981
Nov 5, 2026	86.09	86.82	85.57	85.61	85.61	-0.12%	13,255
Nov 4, 2026	84.43	86.14	83.88	85.71	85.71	0.93%	13,366
Nov 3, 2026	85.55	85.55	84.31	84.92	84.92	-	5,085
Nov 2, 2026	83.76	85.08	83.56	84.92	84.92	0.33%	11,920
Oct 30, 2026	84.43	85.15	84.26	84.64	84.64	2.27%	10,417
Oct 29, 2026	83.58	84.00	82.53	82.76	82.76	0.45%	30,019
Oct 28, 2026	81.64	82.86	81.42	82.39	82.39	-0.27%	5,215
Oct 27, 2026	83.11	84.45	81.70	82.61	82.61	-0.11%	17,291
Oct 26, 2026	83.17	83.42	82.28	82.70	82.70	-0.80%	10,282
Oct 23, 2026	84.60	84.93	83.20	83.37	83.37	-1.24%	4,574
Oct 22, 2026	82.95	84.47	82.91	84.42	84.42	1.98%	6,697
Oct 21, 2026	82.84	83.17	82.70	82.78	82.78	-0.07%	6,857
Oct 20, 2026	83.47	84.10	82.43	82.84	82.84	-0.83%	14,099
Oct 19, 2026	83.25	83.89	82.50	83.53	83.53	0.37%	12,585
Oct 16, 2026	81.94	83.22	81.94	83.22	83.22	0.34%	7,391
Oct 15, 2026	82.60	83.82	82.44	82.94	82.94	0.77%	11,198
Oct 14, 2026	80.49	82.31	80.49	82.31	82.31	2.03%	16,545
Oct 13, 2026	80.62	81.18	80.16	80.67	80.67	1.29%	5,136
Oct 12, 2026	78.72	79.80	78.67	79.64	79.64	1.30%	5,497
Oct 9, 2026	77.88	78.67	77.88	78.62	78.62	1.13%	2,654
Oct 8, 2026	76.86	77.74	76.73	77.74	77.74	0.63%	5,374
Oct 7, 2026	76.85	77.67	76.85	77.25	77.25	-0.03%	6,632
Oct 6, 2026	77.20	77.40	76.70	77.27	77.27	0.53%	3,864
Oct 5, 2026	76.56	77.00	76.17	76.86	76.86	1.26%	5,075
Oct 2, 2026	76.73	76.97	75.68	75.90	75.90	-1.35%	4,780
Oct 1, 2026	76.16	76.94	75.93	76.94	76.94	0.43%	9,311
Sep 30, 2026	76.66	76.99	76.48	76.61	76.61	-0.20%	2,262
Sep 29, 2026	76.93	76.93	76.32	76.76	76.76	0.27%	4,405
Sep 28, 2026	77.57	77.70	76.50	76.55	76.55	-0.69%	4,919
Sep 25, 2026	77.45	77.56	76.82	77.08	77.08	-1.27%	934
Sep 24, 2026	77.55	78.55	77.50	78.07	78.07	0.80%	2,908
Sep 23, 2026	77.74	78.00	77.36	77.45	77.45	0.49%	4,844
Sep 22, 2026	76.44	77.29	76.30	77.07	77.07	0.65%	6,220
Sep 21, 2026	76.84	76.94	76.30	76.57	76.57	-0.08%	2,035
Sep 18, 2026	76.73	76.80	76.24	76.63	76.63	0.05%	5,870
Sep 17, 2026	76.70	76.86	76.40	76.59	76.59	-0.09%	1,191
Sep 16, 2026	76.90	76.90	76.48	76.66	76.66	-0.09%	2,734
Sep 15, 2026	76.96	77.02	76.30	76.73	76.73	0.17%	3,235
Sep 14, 2026	76.70	78.29	76.70	77.06	76.60	1.60%	4,218
Sep 11, 2026	75.88	76.33	75.70	75.85	75.40	-0.21%	2,682
Sep 10, 2026	75.57	76.39	75.43	76.01	75.56	0.57%	4,885
Sep 9, 2026	75.91	76.09	75.41	75.58	75.13	-0.15%	3,022
Sep 8, 2026	75.65	75.98	75.30	75.69	75.24	-0.54%	6,102
Sep 7, 2026	76.11	76.32	75.91	76.10	75.65	-0.14%	4,397
Sep 4, 2026	76.44	76.90	76.17	76.21	75.76	-0.47%	11,469
Sep 3, 2026	76.23	76.57	75.65	76.57	76.11	0.09%	6,708
Sep 2, 2026	76.25	76.50	75.77	76.50	76.04	0.30%	5,329
Sep 1, 2026	76.59	77.40	76.25	76.27	75.82	-0.73%	6,484
Aug 31, 2026	77.33	77.37	76.82	76.83	76.37	-0.52%	3,792