ETR:CCC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	72.31	72.57	72.29	72.40	-	0.32%	1,850
Jul 9, 2026	73.02	73.19	71.58	72.17	72.17	-2.45%	11,611
Jul 8, 2026	73.59	74.90	73.30	73.98	73.98	-0.15%	13,410
Jul 7, 2026	72.97	74.81	72.81	74.09	74.09	2.25%	14,143
Jul 6, 2026	73.19	73.91	72.38	72.46	72.46	-0.26%	11,075
Jul 3, 2026	72.94	73.13	72.39	72.65	72.65	0.12%	4,675
Jul 2, 2026	71.52	73.00	70.96	72.56	72.56	1.07%	11,464
Jul 1, 2026	71.49	71.98	71.27	71.79	71.79	0.08%	15,548
Jun 30, 2026	72.42	72.74	71.29	71.73	71.73	-1.31%	9,651
Jun 29, 2026	72.17	73.07	71.76	72.68	72.68	1.58%	8,132
Jun 26, 2026	70.91	71.79	70.76	71.55	71.55	1.32%	6,144
Jun 25, 2026	70.56	71.54	70.42	70.62	70.62	-1.59%	13,573
Jun 24, 2026	70.77	71.76	70.50	71.76	71.76	1.95%	9,165
Jun 23, 2026	70.30	71.32	70.18	70.39	70.39	1.24%	13,517
Jun 22, 2026	69.24	69.66	69.01	69.53	69.53	0.53%	11,398
Jun 19, 2026	69.12	69.74	68.71	69.16	69.16	0.46%	1,473
Jun 18, 2026	69.48	70.70	68.64	68.84	68.84	-0.58%	21,231
Jun 17, 2026	69.12	69.24	68.18	69.24	69.24	-0.42%	9,184
Jun 16, 2026	69.89	70.11	69.14	69.53	69.53	-	8,046
Jun 15, 2026	70.59	70.61	69.22	69.53	69.53	-1.76%	15,739
Jun 12, 2026	71.46	71.74	70.90	71.23	70.77	-1.86%	19,695
Jun 11, 2026	72.33	72.94	71.93	72.58	72.11	0.25%	27,448
Jun 10, 2026	70.48	72.57	70.48	72.40	71.93	3.28%	24,463
Jun 9, 2026	68.77	70.10	68.55	70.10	69.65	1.87%	15,761
Jun 8, 2026	69.00	69.25	67.93	68.81	68.37	0.17%	11,166
Jun 5, 2026	66.50	68.69	66.32	68.69	68.25	1.72%	18,824
Jun 4, 2026	68.19	68.83	67.46	67.53	67.10	-0.21%	14,546
Jun 3, 2026	67.51	68.06	67.38	67.67	67.24	0.45%	6,644
Jun 2, 2026	67.65	67.96	67.26	67.37	66.94	-0.38%	4,658
Jun 1, 2026	68.18	68.22	67.50	67.63	67.20	-0.34%	8,720
May 29, 2026	69.05	69.20	67.86	67.86	67.42	-2.02%	7,986
May 28, 2026	70.44	70.89	69.24	69.26	68.81	-2.19%	13,943
May 27, 2026	69.16	70.84	68.92	70.81	70.35	2.09%	10,004
May 26, 2026	70.09	70.18	69.07	69.36	68.91	-1.21%	5,684
May 25, 2026	70.81	70.81	69.64	70.21	69.76	0.37%	9,492
May 22, 2026	69.99	70.20	69.73	69.95	69.50	-0.33%	6,395
May 21, 2026	70.22	70.60	70.05	70.18	69.73	-0.64%	5,939
May 20, 2026	70.62	70.93	70.39	70.63	70.18	-0.14%	5,131
May 19, 2026	69.79	71.20	69.79	70.73	70.28	1.86%	7,706
May 18, 2026	69.39	69.80	69.01	69.44	68.99	0.07%	9,322
May 15, 2026	69.71	69.90	69.20	69.39	68.94	0.49%	8,436
May 14, 2026	68.46	69.15	68.46	69.05	68.61	0.79%	3,095
May 13, 2026	68.15	69.16	67.88	68.51	68.07	1.14%	7,833
May 12, 2026	67.03	67.90	66.69	67.74	67.30	2.30%	10,604
May 11, 2026	66.59	66.75	66.22	66.22	65.79	-0.85%	7,540
May 8, 2026	66.80	67.21	66.55	66.79	66.36	-0.36%	7,427
May 7, 2026	67.50	67.53	66.63	67.03	66.60	0.04%	5,667
May 6, 2026	66.92	67.29	66.35	67.00	66.57	-	8,996
May 5, 2026	66.95	67.10	66.52	67.00	66.57	-0.28%	8,352
May 4, 2026	67.11	67.19	66.42	67.19	66.76	0.43%	7,890