ETR:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.39	15.13	13.92	14.95	14.95	4.77%	50,977
Mar 26, 2026	15.18	15.18	14.27	14.27	14.27	-12.62%	63,172
Mar 25, 2026	16.65	16.88	15.55	16.33	16.33	3.06%	49,045
Mar 24, 2026	15.25	15.97	15.25	15.84	15.84	4.73%	54,898
Mar 23, 2026	14.13	16.14	14.00	15.13	15.13	-4.66%	73,507
Mar 20, 2026	15.95	16.34	15.43	15.87	15.87	1.63%	65,851
Mar 19, 2026	16.02	16.02	14.97	15.61	15.61	-8.69%	79,273
Mar 18, 2026	18.16	18.45	16.82	17.10	17.10	-5.00%	29,837
Mar 17, 2026	17.97	18.38	17.81	18.00	18.00	3.09%	33,754
Mar 16, 2026	17.64	17.98	16.97	17.46	17.46	-1.77%	23,119
Mar 13, 2026	18.47	18.87	17.69	17.77	17.77	-5.95%	33,103
Mar 12, 2026	19.28	19.39	18.55	18.90	18.90	-0.92%	26,744
Mar 11, 2026	20.15	20.15	18.73	19.07	19.07	-6.70%	15,317
Mar 10, 2026	19.78	20.61	19.67	20.44	20.44	9.04%	34,783
Mar 9, 2026	18.72	19.14	17.95	18.75	18.75	-4.63%	21,337
Mar 6, 2026	19.71	19.84	18.80	19.66	19.66	0.33%	40,445
Mar 5, 2026	20.69	20.69	19.57	19.59	19.59	-4.90%	31,213
Mar 4, 2026	21.15	21.54	20.60	20.60	20.60	-1.95%	31,203
Mar 3, 2026	22.65	22.65	20.05	21.01	21.01	-6.16%	78,421
Mar 2, 2026	23.85	24.12	22.25	22.39	22.39	0.54%	77,241
Feb 27, 2026	22.31	23.20	22.20	22.27	22.27	3.34%	48,098
Feb 26, 2026	20.68	21.55	20.54	21.55	21.55	2.04%	25,018
Feb 25, 2026	21.34	21.48	21.05	21.12	21.12	2.13%	19,918
Feb 24, 2026	20.47	20.95	20.14	20.68	20.68	-1.57%	49,707
Feb 23, 2026	21.16	21.32	20.80	21.01	21.01	4.16%	30,583
Feb 20, 2026	20.68	20.87	19.52	20.17	20.17	-0.69%	50,054
Feb 19, 2026	19.18	21.00	19.12	20.31	20.31	4.58%	38,679
Feb 18, 2026	18.72	19.60	18.70	19.42	19.42	6.29%	12,853
Feb 17, 2026	18.35	18.35	17.43	18.27	18.27	-2.53%	58,202
Feb 16, 2026	19.16	19.16	18.10	18.75	18.75	-0.77%	3,894
Feb 13, 2026	18.13	18.94	17.79	18.89	18.89	3.34%	34,059
Feb 12, 2026	19.30	19.37	18.20	18.28	18.28	-2.97%	22,826
Feb 11, 2026	19.54	20.01	18.62	18.84	18.84	-3.11%	20,158
Feb 10, 2026	18.99	19.46	18.99	19.45	19.45	1.01%	18,813
Feb 9, 2026	18.46	19.26	18.14	19.25	19.25	7.18%	31,419
Feb 6, 2026	16.52	18.17	16.51	17.96	17.96	8.78%	44,692
Feb 5, 2026	17.00	17.18	16.20	16.51	16.51	-4.12%	61,947
Feb 4, 2026	18.75	18.91	17.12	17.22	17.22	-5.85%	30,357
Feb 3, 2026	18.69	19.09	17.91	18.29	18.29	7.59%	78,188
Feb 2, 2026	16.00	17.62	15.82	17.00	17.00	-5.90%	73,700
Jan 30, 2026	18.88	19.18	16.84	18.07	18.07	-11.10%	144,747
Jan 29, 2026	21.92	22.06	19.75	20.32	20.32	-4.56%	32,841
Jan 28, 2026	22.14	22.32	21.07	21.29	21.29	2.11%	35,198
Jan 27, 2026	22.00	22.06	20.11	20.85	20.85	-7.09%	35,663
Jan 26, 2026	23.10	23.42	22.24	22.44	22.44	1.58%	52,875
Jan 23, 2026	22.33	22.46	21.62	22.09	22.09	1.70%	43,227
Jan 22, 2026	19.88	21.86	19.45	21.72	21.72	9.50%	55,995
Jan 21, 2026	20.04	20.19	19.30	19.84	19.84	1.07%	26,787
Jan 20, 2026	20.67	20.67	19.21	19.63	19.63	-0.68%	68,573
Jan 19, 2026	19.64	20.30	19.58	19.76	19.76	5.56%	27,690