ETR:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	15.60	16.40	15.40	16.33	16.33	10.98%	59,131
Jun 12, 2026	14.26	14.71	14.03	14.71	14.71	8.00%	18,333
Jun 11, 2026	13.60	13.71	13.27	13.62	13.62	0.41%	18,961
Jun 10, 2026	13.58	13.92	13.40	13.57	13.57	-2.55%	26,009
Jun 9, 2026	14.52	14.73	13.92	13.92	13.92	-5.91%	16,072
Jun 8, 2026	14.32	14.92	14.12	14.80	14.80	2.85%	27,795
Jun 5, 2026	15.50	15.70	14.39	14.39	14.39	-9.76%	26,424
Jun 4, 2026	15.71	16.09	15.68	15.94	15.94	2.08%	8,117
Jun 3, 2026	16.30	16.30	15.59	15.62	15.62	-4.73%	12,442
Jun 2, 2026	16.82	17.05	15.95	16.39	16.39	1.17%	11,857
Jun 1, 2026	16.46	16.46	15.91	16.20	16.20	-0.37%	12,525
May 29, 2026	15.99	16.40	15.75	16.26	16.26	3.77%	11,700
May 28, 2026	15.01	15.67	14.97	15.67	15.67	0.19%	8,218
May 27, 2026	15.55	15.65	15.35	15.64	15.64	1.03%	11,546
May 26, 2026	15.51	15.68	15.46	15.48	15.48	-3.25%	4,423
May 25, 2026	15.66	16.00	15.27	16.00	16.00	6.74%	3,357
May 22, 2026	15.35	15.36	14.81	14.99	14.99	-1.37%	6,924
May 21, 2026	15.30	15.35	14.65	15.22	15.20	0.07%	4,002
May 20, 2026	14.79	15.24	14.52	15.21	15.19	5.63%	5,979
May 19, 2026	14.87	15.03	14.30	14.40	14.38	-5.08%	18,367
May 18, 2026	15.23	15.65	15.17	15.17	15.15	-0.52%	14,390
May 15, 2026	15.99	16.25	15.25	15.25	15.23	-9.23%	28,446
May 14, 2026	17.02	17.02	16.39	16.80	16.78	-2.50%	3,115
May 13, 2026	17.24	17.29	16.49	17.23	17.21	6.49%	12,306
May 12, 2026	16.60	16.99	16.03	16.18	16.16	-2.44%	26,005
May 11, 2026	15.67	16.78	15.45	16.58	16.56	5.61%	19,304
May 8, 2026	15.61	16.08	15.57	15.70	15.68	-6.21%	21,268
May 7, 2026	16.48	17.00	15.88	16.74	16.72	5.35%	35,289
May 6, 2026	15.33	15.94	15.32	15.89	15.87	6.86%	24,878
May 5, 2026	15.14	15.31	14.87	14.87	14.85	-1.03%	10,427