ETR:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.72	17.90	17.21	17.21	17.21	-1.77%	4,941
Sep 17, 2026	16.65	17.52	16.65	17.52	17.52	3.24%	1,849
Sep 16, 2026	17.43	17.69	16.97	16.97	16.97	0.65%	2,561
Sep 15, 2026	17.11	17.45	16.86	16.86	16.86	-2.54%	2,362
Sep 14, 2026	17.47	17.47	17.05	17.30	17.30	-2.54%	11,165
Sep 11, 2026	17.76	18.07	17.50	17.75	17.75	0.25%	4,386
Sep 10, 2026	18.00	18.03	17.31	17.70	17.70	-2.21%	1,913
Sep 9, 2026	17.93	18.19	17.87	18.10	18.10	0.86%	566
Sep 8, 2026	18.27	18.27	17.95	17.95	17.95	-1.43%	1,434
Sep 7, 2026	18.40	18.40	18.10	18.21	18.21	-1.78%	251
Sep 4, 2026	18.33	18.68	17.84	18.54	18.54	-0.46%	7,082
Sep 3, 2026	18.80	19.06	18.31	18.62	18.62	2.03%	8,021
Sep 2, 2026	17.32	18.34	17.32	18.25	18.25	2.79%	5,790
Sep 1, 2026	17.78	17.78	16.97	17.76	17.76	-0.31%	13,870
Aug 31, 2026	17.99	18.31	17.55	17.81	17.81	-4.17%	7,445
Aug 28, 2026	19.06	19.34	18.41	18.59	18.59	-1.14%	8,506
Aug 27, 2026	18.68	18.80	18.18	18.80	18.80	2.68%	10,634
Aug 26, 2026	18.54	18.54	18.19	18.31	18.31	0.44%	6,113
Aug 25, 2026	17.77	18.23	17.63	18.23	18.23	2.99%	3,578
Aug 24, 2026	18.09	18.24	17.54	17.70	17.70	-2.93%	9,953
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