ETR:CCC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	68.77	70.10	68.55	70.10	70.10	1.87%	15,761
Jun 8, 2026	69.00	69.25	67.93	68.81	68.81	0.17%	11,166
Jun 5, 2026	66.50	68.69	66.32	68.69	68.69	1.72%	18,824
Jun 4, 2026	68.19	68.83	67.46	67.53	67.53	-0.21%	14,546
Jun 3, 2026	67.51	68.06	67.38	67.67	67.67	0.45%	6,644
Jun 2, 2026	67.65	67.96	67.26	67.37	67.37	-0.38%	4,658
Jun 1, 2026	68.18	68.22	67.50	67.63	67.63	-0.34%	8,720
May 29, 2026	69.05	69.20	67.86	67.86	67.86	-2.02%	7,986
May 28, 2026	70.44	70.89	69.24	69.26	69.26	-2.19%	13,943
May 27, 2026	69.16	70.84	68.92	70.81	70.81	2.09%	10,004
May 26, 2026	70.09	70.18	69.07	69.36	69.36	-1.21%	5,684
May 25, 2026	70.81	70.81	69.64	70.21	70.21	0.37%	9,492
May 22, 2026	69.99	70.20	69.73	69.95	69.95	-0.33%	6,395
May 21, 2026	70.22	70.60	70.05	70.18	70.18	-0.64%	5,891
May 20, 2026	70.62	70.93	70.39	70.63	70.63	-0.14%	5,131
May 19, 2026	69.79	71.20	69.79	70.73	70.73	1.86%	7,706
May 18, 2026	69.39	69.80	69.01	69.44	69.44	0.07%	9,322
May 15, 2026	69.71	69.90	69.20	69.39	69.39	0.49%	8,436
May 14, 2026	68.46	69.15	68.46	69.05	69.05	0.79%	3,095
May 13, 2026	68.15	69.16	67.88	68.51	68.51	1.14%	7,833
May 12, 2026	67.03	67.90	66.69	67.74	67.74	2.30%	10,604
May 11, 2026	66.59	66.75	66.22	66.22	66.22	-0.85%	7,540
May 8, 2026	66.80	67.21	66.55	66.79	66.79	-0.36%	7,427
May 7, 2026	67.50	67.53	66.63	67.03	67.03	0.04%	5,667
May 6, 2026	66.92	67.29	66.35	67.00	67.00	-	8,996
May 5, 2026	66.95	67.10	66.52	67.00	67.00	-0.28%	8,352
May 4, 2026	67.11	67.19	66.42	67.19	67.19	0.43%	7,890
Apr 30, 2026	67.42	67.63	66.86	66.90	66.90	-0.49%	3,753
Apr 29, 2026	66.95	67.73	66.55	67.23	67.23	-1.52%	11,570
Apr 28, 2026	64.76	68.50	64.68	68.27	68.27	5.42%	38,317
Apr 27, 2026	65.32	65.44	64.70	64.76	64.76	-1.14%	9,303
Apr 24, 2026	65.14	65.68	64.79	65.51	65.51	0.55%	7,449
Apr 23, 2026	63.97	65.32	63.83	65.15	65.15	1.80%	16,118
Apr 22, 2026	63.75	64.31	63.65	64.00	64.00	0.50%	11,745
Apr 21, 2026	64.23	64.30	63.49	63.68	63.68	-1.30%	7,577
Apr 20, 2026	64.42	64.72	64.31	64.52	64.52	0.40%	12,649
Apr 17, 2026	64.04	64.28	63.29	64.26	64.26	0.39%	7,332
Apr 16, 2026	64.03	64.40	63.64	64.01	64.01	0.42%	6,157
Apr 15, 2026	64.76	64.81	63.45	63.74	63.74	-1.51%	8,311
Apr 14, 2026	64.86	64.96	64.41	64.72	64.72	-0.48%	9,782
Apr 13, 2026	66.28	66.37	65.00	65.03	65.03	-2.02%	2,978
Apr 10, 2026	66.77	67.00	66.17	66.37	66.37	-0.20%	4,081
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