ETR:CDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	311.00	326.70	310.50	326.25	326.25	5.77%	174
May 21, 2026	300.60	308.45	299.25	308.45	308.45	3.01%	166
May 20, 2026	292.80	299.45	286.80	299.45	299.45	1.25%	297
May 19, 2026	294.60	297.65	294.60	295.75	295.75	0.56%	142
May 18, 2026	298.55	298.55	294.10	294.10	294.10	-2.13%	116
May 15, 2026	302.50	302.50	299.20	300.50	300.50	-0.74%	232
May 14, 2026	301.90	303.80	298.95	302.75	302.75	0.02%	186
May 13, 2026	302.55	306.65	302.20	302.70	302.70	-0.54%	369
May 12, 2026	307.65	309.05	304.05	304.35	304.35	-0.59%	320
May 11, 2026	305.50	309.00	305.05	306.15	306.15	-0.47%	610
May 8, 2026	305.05	308.10	300.85	307.60	307.60	0.07%	984
May 7, 2026	300.65	307.40	300.00	307.40	307.40	2.62%	370
May 6, 2026	299.60	301.90	299.00	299.55	299.55	0.27%	276
May 5, 2026	299.60	300.95	297.15	298.75	298.75	0.22%	46
May 4, 2026	290.35	298.85	290.15	298.10	298.10	7.66%	493
Apr 30, 2026	280.90	281.95	275.40	276.90	276.90	1.45%	390
Apr 29, 2026	276.50	277.10	270.85	272.95	272.95	-0.58%	273
Apr 28, 2026	286.75	288.25	274.55	274.55	274.55	-4.07%	604
Apr 27, 2026	284.45	286.90	281.25	286.20	286.20	0.62%	157
Apr 24, 2026	271.55	284.45	271.55	284.45	284.45	3.79%	247
Apr 23, 2026	280.05	281.60	273.20	274.05	274.05	-2.40%	572
Apr 22, 2026	279.95	283.00	279.95	280.80	280.80	5.23%	142
Apr 20, 2026	263.80	267.40	262.70	266.85	266.85	0.96%	195
Apr 17, 2026	261.75	264.30	261.50	264.30	264.30	1.34%	627
Apr 16, 2026	260.45	260.80	260.45	260.80	260.80	3.78%	96
Apr 15, 2026	247.85	252.60	247.40	251.30	251.30	1.47%	402
Apr 14, 2026	245.60	249.25	245.30	247.65	247.65	8.00%	262
Apr 13, 2026	226.75	230.20	226.30	229.30	229.30	-0.41%	214
Apr 10, 2026	240.50	240.50	229.80	230.25	230.25	-4.32%	319
Apr 9, 2026	247.35	247.35	239.40	240.65	240.65	-2.19%	40
Apr 8, 2026	246.05	246.05	245.25	246.05	246.05	3.04%	52
Apr 7, 2026	241.00	241.00	238.80	238.80	238.80	-0.79%	1
Apr 2, 2026	240.70	240.70	240.70	240.70	240.70	-0.72%	-
Apr 1, 2026	243.75	243.75	242.25	242.45	242.45	1.55%	59
Mar 31, 2026	236.65	238.75	236.65	238.75	238.75	0.02%	2
Mar 30, 2026	238.70	238.70	238.70	238.70	238.70	-0.48%	43
Mar 27, 2026	240.40	240.40	239.60	239.85	239.85	-1.46%	22
Mar 26, 2026	244.45	244.60	242.00	243.40	243.40	-0.23%	75
Mar 25, 2026	247.80	248.00	242.55	243.95	243.95	-0.99%	15
Mar 24, 2026	254.80	254.80	246.40	246.40	246.40	-3.49%	8
Mar 23, 2026	243.80	255.95	243.80	255.30	255.30	3.89%	241
Mar 20, 2026	245.20	247.00	245.20	245.75	245.75	-1.27%	9
Mar 19, 2026	249.75	253.15	248.90	248.90	248.90	-1.66%	75