ETR:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.24	17.29	16.49	17.23	17.23	6.49%	12,306
May 12, 2026	16.60	16.99	16.03	16.18	16.18	-2.44%	26,005
May 11, 2026	15.67	16.78	15.45	16.58	16.58	5.61%	19,304
May 8, 2026	15.61	16.08	15.57	15.70	15.70	-6.21%	21,268
May 7, 2026	16.48	17.00	15.88	16.74	16.74	5.35%	35,289
May 6, 2026	15.33	15.94	15.32	15.89	15.89	6.86%	24,878
May 5, 2026	15.14	15.31	14.87	14.87	14.87	-1.03%	10,427
May 4, 2026	15.08	15.25	14.65	15.03	15.03	-1.05%	11,339
Apr 30, 2026	14.95	15.40	14.95	15.19	15.19	2.81%	8,020
Apr 29, 2026	15.24	15.39	14.57	14.77	14.77	-2.44%	43,113
Apr 28, 2026	15.92	15.95	15.11	15.14	15.14	-5.99%	19,786
Apr 27, 2026	16.34	16.34	16.00	16.11	16.11	-1.35%	7,610
Apr 24, 2026	16.09	16.43	15.98	16.33	16.33	1.24%	14,268
Apr 23, 2026	16.32	16.39	15.90	16.13	16.13	-0.52%	23,941
Apr 22, 2026	16.33	16.47	15.89	16.21	16.21	1.69%	23,580
Apr 21, 2026	16.70	16.83	15.94	15.94	15.94	-4.61%	13,770
Apr 20, 2026	16.86	16.98	16.56	16.71	16.71	-4.81%	16,918
Apr 17, 2026	16.54	17.56	16.47	17.56	17.56	5.85%	25,121
Apr 16, 2026	17.10	17.10	16.59	16.59	16.59	-1.60%	16,214
Apr 15, 2026	17.90	17.90	16.83	16.86	16.86	-7.08%	17,315
Apr 14, 2026	17.60	18.14	17.45	18.14	18.14	7.82%	25,704
Apr 13, 2026	16.71	17.06	16.70	16.83	16.83	-2.09%	6,872
Apr 10, 2026	16.91	17.25	16.72	17.19	17.19	2.41%	15,991
Apr 9, 2026	16.97	17.16	16.42	16.78	16.78	-2.07%	28,966
Apr 8, 2026	17.57	17.70	16.86	17.14	17.14	5.90%	38,002
Apr 7, 2026	15.97	16.26	15.88	16.18	16.18	-1.37%	26,892
Apr 2, 2026	15.59	16.50	15.32	16.41	16.41	-4.73%	23,340
Apr 1, 2026	16.66	17.23	16.32	17.22	17.22	12.33%	52,495
Mar 31, 2026	14.78	15.34	14.60	15.33	15.33	1.02%	29,477
Mar 30, 2026	15.33	15.34	14.91	15.18	15.18	1.54%	25,711
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