ETR:CDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	290.60	294.35	290.60	292.65	292.65	1.28%	71
Jul 30, 2026	291.85	296.80	288.95	288.95	288.95	-3.17%	117
Jul 29, 2026	304.35	305.50	297.25	298.40	298.40	-3.37%	327
Jul 28, 2026	307.35	312.15	294.40	308.80	308.80	3.43%	515
Jul 27, 2026	296.40	300.00	295.20	298.55	298.55	2.16%	253
Jul 24, 2026	291.40	292.25	287.80	292.25	292.25	-0.49%	75
Jul 23, 2026	297.75	297.75	293.70	293.70	293.70	-2.80%	152
Jul 22, 2026	299.40	302.80	295.40	302.15	302.15	1.31%	141
Jul 21, 2026	292.75	298.25	287.75	298.25	298.25	2.86%	166
Jul 20, 2026	289.55	293.15	287.25	289.95	289.95	0.82%	509
Jul 17, 2026	316.40	316.40	282.60	287.60	287.60	-9.72%	2,263
Jul 16, 2026	321.80	324.10	318.55	318.55	318.55	-1.88%	159
Jul 15, 2026	329.30	334.20	324.65	324.65	324.65	-0.02%	55
Jul 14, 2026	331.70	331.70	324.70	324.70	324.70	-4.61%	145
Jul 13, 2026	337.50	343.55	333.00	340.40	340.40	1.54%	256
Jul 10, 2026	337.40	338.75	334.95	335.25	335.25	-0.06%	144
Jul 9, 2026	328.80	335.45	323.00	335.45	335.45	4.02%	60
Jul 8, 2026	324.90	324.90	319.85	322.50	322.50	-0.31%	144
Jul 7, 2026	330.30	331.25	321.50	323.50	323.50	-1.69%	154
Jul 6, 2026	328.70	329.60	323.35	329.05	329.05	0.32%	57
Jul 3, 2026	328.50	328.50	328.00	328.00	328.00	-0.12%	3
Jul 2, 2026	331.15	334.30	327.50	328.40	328.40	-1.79%	212
Jul 1, 2026	330.10	338.35	327.90	334.40	334.40	1.60%	328
Jun 30, 2026	324.85	330.65	324.85	329.15	329.15	0.02%	89
Jun 29, 2026	332.55	337.45	329.10	329.10	329.10	0.72%	53
Jun 26, 2026	319.20	326.75	316.55	326.75	326.75	0.94%	165
Jun 25, 2026	327.25	330.20	321.80	323.70	323.70	-2.63%	215
Jun 24, 2026	336.65	336.65	331.45	332.45	332.45	-0.84%	123
Jun 23, 2026	336.65	337.45	332.55	335.25	335.25	0.30%	397
Jun 22, 2026	338.25	341.95	334.25	334.25	334.25	0.15%	107
Jun 19, 2026	339.05	339.10	333.75	333.75	333.75	-1.92%	41
Jun 18, 2026	339.60	348.75	338.35	340.30	340.30	-0.93%	535
Jun 17, 2026	334.15	344.10	334.15	343.50	343.50	1.84%	189
Jun 16, 2026	341.20	342.70	335.75	337.30	337.30	-0.88%	49
Jun 15, 2026	338.60	340.30	336.35	340.30	340.30	1.52%	172
Jun 12, 2026	333.00	335.20	331.15	335.20	335.20	0.49%	52
Jun 11, 2026	335.45	336.50	328.10	333.55	333.55	-0.28%	153
Jun 10, 2026	336.05	342.85	331.20	334.50	334.50	-0.52%	192
Jun 9, 2026	343.35	350.60	336.25	336.25	336.25	-0.90%	251
Jun 8, 2026	329.65	339.80	329.00	339.30	339.30	-0.35%	117
Jun 5, 2026	351.20	352.30	338.15	340.50	340.50	-4.29%	147
Jun 4, 2026	349.05	355.75	349.00	355.75	355.75	2.45%	196
Jun 3, 2026	357.80	359.70	347.25	347.25	347.25	-0.62%	557
Jun 2, 2026	353.85	357.50	347.00	349.40	349.40	1.22%	353
Jun 1, 2026	331.15	350.45	329.50	345.20	345.20	7.57%	1,045
May 29, 2026	321.40	324.10	319.70	320.90	320.90	0.30%	217
May 28, 2026	323.25	323.25	318.35	319.95	319.95	-0.08%	300
May 27, 2026	328.35	328.35	320.20	320.20	320.20	-2.67%	76
May 26, 2026	326.50	329.00	320.60	329.00	329.00	-0.57%	265
May 25, 2026	324.65	331.60	324.60	330.90	330.90	1.43%	228