ETR:CCC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	75.51	75.51	74.55	75.19	75.19	-	7,403
Aug 6, 2026	75.51	76.17	75.19	75.19	75.19	0.23%	11,219
Aug 5, 2026	75.17	75.45	74.78	75.02	75.02	0.25%	4,384
Aug 4, 2026	75.56	75.56	74.20	74.83	74.83	-0.95%	7,610
Aug 3, 2026	76.07	76.80	75.38	75.55	75.55	-1.03%	8,400
Jul 31, 2026	76.85	76.86	75.57	76.34	76.34	-0.16%	13,221
Jul 30, 2026	77.88	78.08	75.78	76.46	76.46	-3.67%	16,866
Jul 29, 2026	77.88	79.68	77.05	79.37	79.37	1.42%	33,562
Jul 28, 2026	73.99	79.14	73.99	78.26	78.26	6.16%	38,224
Jul 27, 2026	72.06	73.77	71.85	73.72	73.72	2.11%	16,338
Jul 24, 2026	71.57	72.25	71.20	72.20	72.20	0.57%	7,826
Jul 23, 2026	72.06	72.11	71.20	71.79	71.79	-0.40%	6,570
Jul 22, 2026	72.13	72.60	71.94	72.08	72.08	0.10%	3,666
Jul 21, 2026	71.82	72.12	71.40	72.01	72.01	0.78%	6,910
Jul 20, 2026	71.51	72.14	71.22	71.45	71.45	-1.72%	10,042
Jul 17, 2026	74.62	75.24	72.46	72.70	72.70	-1.38%	17,627
Jul 16, 2026	72.24	73.90	72.21	73.72	73.72	1.54%	7,247
Jul 15, 2026	72.83	72.97	72.10	72.60	72.60	-1.02%	6,747
Jul 14, 2026	73.95	74.00	73.08	73.35	73.35	-0.16%	5,642
Jul 13, 2026	73.72	74.07	73.20	73.47	73.47	0.46%	6,653
Jul 10, 2026	72.31	73.31	72.21	73.13	73.13	1.33%	7,283
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