ETR:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	16.32	16.32	16.10	16.12	-	-0.59%	8,216
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
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