ETR:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.09	18.24	17.82	18.17	-	-0.36%	8,841
Aug 21, 2026	18.49	18.72	18.03	18.24	18.24	-0.11%	10,724
Aug 20, 2026	18.00	18.36	17.46	18.26	18.26	1.19%	8,813
Aug 19, 2026	16.29	18.04	16.29	18.04	18.04	12.15%	12,587
Aug 18, 2026	16.54	16.54	16.09	16.09	16.09	-4.20%	5,852
Aug 17, 2026	16.49	16.82	16.46	16.79	16.79	3.32%	3,444
Aug 14, 2026	15.88	16.70	15.88	16.25	16.25	2.14%	4,675
Aug 13, 2026	16.00	16.12	15.83	15.91	15.91	-2.84%	4,585
Aug 12, 2026	16.16	16.53	16.16	16.38	16.38	3.08%	13,856
Aug 11, 2026	15.54	15.93	15.42	15.89	15.89	3.08%	6,726
Aug 10, 2026	15.07	15.46	14.80	15.41	15.41	3.77%	10,443
Aug 7, 2026	14.01	14.90	14.00	14.85	14.85	6.00%	17,752
Aug 6, 2026	14.71	14.88	13.89	14.01	14.01	-7.71%	24,122
Aug 5, 2026	14.53	15.19	14.53	15.18	15.18	7.85%	17,001
Aug 4, 2026	13.56	14.22	13.56	14.08	14.08	6.59%	38,384
Aug 3, 2026	13.20	13.21	12.87	13.21	13.21	2.05%	3,036
Jul 31, 2026	13.16	13.16	12.76	12.94	12.94	-0.54%	2,262
Jul 30, 2026	12.74	13.10	12.74	13.01	13.01	4.00%	4,021
Jul 29, 2026	13.10	13.16	12.40	12.51	12.51	-4.94%	29,748
Jul 28, 2026	13.41	13.41	12.88	13.16	13.16	-0.60%	5,140
Jul 27, 2026	13.58	13.60	13.24	13.24	13.24	-2.14%	5,539
Jul 24, 2026	13.48	13.53	13.38	13.53	13.53	2.81%	2,237
Jul 23, 2026	13.85	13.85	13.10	13.16	13.16	-8.10%	7,603
Jul 22, 2026	13.50	14.32	13.50	14.32	14.32	8.16%	36,182
Jul 21, 2026	12.79	13.24	12.78	13.24	13.24	7.16%	7,554
Jul 20, 2026	12.51	12.64	12.28	12.36	12.36	-1.28%	4,952
Jul 17, 2026	12.95	12.95	12.24	12.52	12.52	-4.54%	9,563
Jul 16, 2026	13.83	13.83	13.11	13.11	13.11	-4.31%	20,691
Jul 15, 2026	14.03	14.37	13.64	13.70	13.70	-2.25%	4,321
Jul 14, 2026	13.75	14.29	13.75	14.02	14.02	2.19%	14,522
Jul 13, 2026	13.60	13.73	13.59	13.72	13.72	-1.54%	4,946
Jul 10, 2026	13.99	14.14	13.76	13.93	13.93	-0.29%	16,778
Jul 9, 2026	13.56	14.04	13.53	13.97	13.97	7.01%	15,680
Jul 8, 2026	14.00	14.15	13.06	13.06	13.06	-6.88%	19,365
Jul 7, 2026	14.75	14.75	13.92	14.02	14.02	-5.56%	9,138
Jul 6, 2026	15.37	15.57	14.80	14.85	14.85	-3.45%	17,211
Jul 3, 2026	15.55	15.55	15.09	15.38	15.38	0.72%	9,201
Jul 2, 2026	14.69	15.64	14.69	15.27	15.27	3.70%	12,521
Jul 1, 2026	14.20	14.92	14.00	14.72	14.72	3.26%	20,692
Jun 30, 2026	14.16	14.50	14.10	14.26	14.26	2.04%	20,502
Jun 29, 2026	14.00	14.35	13.89	13.97	13.97	-5.06%	11,343
Jun 26, 2026	13.94	14.72	13.94	14.72	14.72	5.22%	11,257
Jun 25, 2026	13.63	14.10	13.59	13.99	13.99	1.16%	10,629
Jun 24, 2026	14.35	14.35	13.70	13.83	13.83	-4.03%	24,707
Jun 23, 2026	14.87	14.87	14.21	14.41	14.41	-5.48%	14,083
Jun 22, 2026	15.13	15.40	14.86	15.24	15.24	5.25%	13,586
Jun 19, 2026	14.92	15.00	14.48	14.48	14.48	-3.85%	4,852
Jun 18, 2026	15.80	15.80	15.06	15.06	15.06	-9.09%	29,426
Jun 17, 2026	16.17	16.75	16.02	16.57	16.57	1.88%	17,334
Jun 16, 2026	16.09	16.56	16.09	16.26	16.26	-0.40%	10,978