ETR:CCNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.82	10.82	10.74	10.75	-	-0.19%	5,691
Sep 22, 2026	10.78	10.83	10.77	10.77	10.77	0.02%	6,314
Sep 21, 2026	10.72	10.77	10.72	10.77	10.77	1.20%	13,149
Sep 18, 2026	10.74	10.74	10.63	10.64	10.64	-1.04%	8,008
Sep 17, 2026	10.72	10.76	10.68	10.75	10.75	0.83%	40,758
Sep 16, 2026	10.71	10.74	10.66	10.66	10.66	0.49%	18
Sep 15, 2026	10.61	10.66	10.56	10.61	10.61	-0.38%	36,304
Sep 14, 2026	10.67	10.69	10.65	10.65	10.65	-0.41%	4,957
Sep 11, 2026	10.66	10.73	10.66	10.70	10.70	0.51%	12,964
Sep 10, 2026	10.71	10.71	10.63	10.64	10.64	-0.67%	12,324
Sep 9, 2026	10.82	10.82	10.71	10.71	10.71	-1.40%	4,570
Sep 8, 2026	10.87	10.87	10.84	10.87	10.87	-0.26%	11,235
Sep 7, 2026	10.87	10.90	10.86	10.89	10.89	0.09%	6,102
Sep 4, 2026	10.84	10.89	10.84	10.88	10.88	0.17%	11,500
Sep 3, 2026	10.82	10.87	10.80	10.87	10.87	0.46%	4,133
Sep 2, 2026	10.83	10.83	10.77	10.82	10.82	-0.22%	2,606
Sep 1, 2026	10.92	10.92	10.80	10.84	10.84	-0.22%	32,776
Aug 31, 2026	10.95	10.95	10.86	10.86	10.86	-0.91%	563
Aug 28, 2026	10.96	10.97	10.94	10.96	10.96	0.64%	13,103
Aug 27, 2026	10.98	10.98	10.89	10.89	10.89	-0.71%	13,448
Aug 26, 2026	11.01	11.01	10.97	10.97	10.97	-0.09%	9,662
Aug 25, 2026	11.00	11.02	10.96	10.98	10.98	0.20%	23,895
Aug 24, 2026	10.93	10.96	10.93	10.96	10.96	0.07%	4,051
Aug 21, 2026	10.89	10.97	10.89	10.95	10.95	0.57%	18,132
Aug 20, 2026	10.89	10.91	10.86	10.89	10.89	0.02%	6,244
Aug 19, 2026	10.91	10.93	10.89	10.89	10.89	-0.35%	3,475
Aug 18, 2026	10.99	10.99	10.93	10.93	10.93	-0.83%	9,409
Aug 17, 2026	11.06	11.06	11.02	11.02	11.02	-0.05%	9,275
Aug 14, 2026	11.06	11.08	11.02	11.02	11.02	-0.25%	5,139
Aug 13, 2026	11.08	11.11	11.05	11.05	11.05	0.05%	1,617
Aug 12, 2026	11.08	11.09	11.04	11.05	11.05	-0.09%	12,335
Aug 11, 2026	11.07	11.10	11.06	11.06	11.06	0.02%	1,355
Aug 10, 2026	11.06	11.08	11.03	11.05	11.05	0.02%	35,536
Aug 7, 2026	11.04	11.09	11.04	11.05	11.05	0.27%	5,489
Aug 6, 2026	11.03	11.05	11.02	11.02	11.02	0.22%	17,582
Aug 5, 2026	11.04	11.04	10.98	11.00	11.00	0.04%	836
Aug 4, 2026	10.98	11.01	10.96	10.99	10.99	0.68%	7,097
Aug 3, 2026	10.90	10.93	10.87	10.92	10.92	0.55%	11,956
Jul 31, 2026	10.94	10.99	10.86	10.86	10.86	-0.13%	10,989
Jul 30, 2026	10.81	10.88	10.81	10.87	10.87	0.80%	4,602
Jul 29, 2026	10.86	10.86	10.79	10.79	10.79	-0.50%	9,141
Jul 28, 2026	10.80	10.85	10.80	10.84	10.84	0.50%	5,709
Jul 27, 2026	10.88	10.90	10.79	10.79	10.79	-0.09%	14,442
Jul 24, 2026	10.71	10.80	10.71	10.80	10.80	0.86%	2,875
Jul 23, 2026	10.77	10.80	10.71	10.71	10.71	-1.18%	6,707
Jul 22, 2026	10.74	10.87	10.74	10.83	10.83	0.48%	8,808
Jul 21, 2026	10.74	10.78	10.73	10.78	10.78	0.65%	9,475
Jul 20, 2026	10.72	10.74	10.70	10.71	10.71	-0.28%	2,767
Jul 17, 2026	10.74	10.74	10.69	10.74	10.74	-0.32%	22,600
Jul 16, 2026	10.75	10.78	10.69	10.78	10.78	-0.15%	10,590