ETR:CEB4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.70	6.71	6.67	6.67	6.67	-0.33%	17,142
Sep 21, 2026	6.65	6.71	6.65	6.69	6.69	0.90%	22,261
Sep 18, 2026	6.71	6.71	6.63	6.63	6.63	-1.56%	8,560
Sep 17, 2026	6.67	6.74	6.66	6.74	6.74	1.31%	39,141
Sep 16, 2026	6.67	6.69	6.65	6.65	6.65	0.33%	110,749
Sep 15, 2026	6.65	6.66	6.61	6.63	6.63	-0.61%	1,420
Sep 14, 2026	6.66	6.69	6.66	6.67	6.67	0.42%	566,152
Sep 11, 2026	6.61	6.67	6.61	6.64	6.64	0.47%	7,845
Sep 10, 2026	6.65	6.65	6.61	6.61	6.61	-0.62%	1,382
Sep 9, 2026	6.73	6.73	6.65	6.65	6.65	-1.36%	37,738
Sep 8, 2026	6.75	6.76	6.73	6.75	6.75	-	5,423
Sep 7, 2026	6.74	6.78	6.74	6.75	6.75	-0.16%	3,672
Sep 4, 2026	6.72	6.76	6.72	6.76	6.76	-	9,615
Sep 3, 2026	6.71	6.76	6.71	6.76	6.76	0.64%	4,017
Sep 2, 2026	6.74	6.74	6.69	6.71	6.71	-0.30%	2,916
Sep 1, 2026	6.73	6.76	6.70	6.73	6.73	0.37%	3,840
Aug 31, 2026	6.75	6.77	6.71	6.71	6.71	-0.68%	1,492
Aug 28, 2026	6.76	6.76	6.74	6.75	6.75	0.27%	3,133
Aug 27, 2026	6.76	6.76	6.73	6.74	6.74	-0.63%	21,821
Aug 26, 2026	6.79	6.80	6.78	6.78	6.78	-0.16%	10,811
Aug 25, 2026	6.78	6.79	6.77	6.79	6.79	0.34%	260
Aug 24, 2026	6.75	6.77	6.75	6.77	6.77	0.34%	2,708
Aug 21, 2026	6.70	6.74	6.70	6.74	6.74	0.82%	-
Aug 20, 2026	6.70	6.71	6.68	6.69	6.69	-0.04%	15,600
Aug 19, 2026	6.69	6.70	6.68	6.69	6.69	0.19%	265
Aug 18, 2026	6.68	6.72	6.68	6.68	6.68	0.09%	151,687
Aug 17, 2026	6.72	6.72	6.67	6.67	6.67	-0.28%	43,036
Aug 14, 2026	6.71	6.71	6.67	6.69	6.69	-0.22%	328
Aug 13, 2026	6.75	6.75	6.70	6.71	6.71	-0.31%	15,071
Aug 12, 2026	6.74	6.74	6.71	6.73	6.73	-0.06%	42,688
Aug 11, 2026	6.76	6.76	6.73	6.73	6.73	-0.18%	15,654
Aug 10, 2026	6.77	6.78	6.73	6.74	6.74	-0.46%	17,870
Aug 7, 2026	6.77	6.81	6.77	6.78	6.78	0.21%	13,051
Aug 6, 2026	6.78	6.79	6.76	6.76	6.76	0.10%	30,267
Aug 5, 2026	6.78	6.79	6.73	6.75	6.75	0.04%	13,519
Aug 4, 2026	6.77	6.78	6.75	6.75	6.75	0.21%	838
Aug 3, 2026	6.74	6.77	6.72	6.74	6.74	-0.10%	102,866
Jul 31, 2026	6.78	6.78	6.74	6.74	6.74	-0.25%	8,932
Jul 30, 2026	6.76	6.80	6.75	6.76	6.76	-0.06%	194,362
Jul 29, 2026	6.78	6.79	6.75	6.77	6.77	0.28%	136,932
Jul 28, 2026	6.69	6.75	6.69	6.75	6.75	0.79%	29,614
Jul 27, 2026	6.71	6.71	6.69	6.69	6.69	0.37%	83,569
Jul 24, 2026	6.60	6.67	6.60	6.67	6.67	1.00%	428,153
Jul 23, 2026	6.65	6.65	6.60	6.60	6.60	-0.75%	224,403
Jul 22, 2026	6.57	6.67	6.57	6.65	6.65	1.17%	124,222
Jul 21, 2026	6.53	6.58	6.53	6.58	6.58	0.63%	21,178
Jul 20, 2026	6.56	6.56	6.53	6.53	6.53	-0.59%	3,127
Jul 17, 2026	6.57	6.59	6.54	6.57	6.57	0.24%	54,117
Jul 16, 2026	6.50	6.56	6.50	6.56	6.56	0.48%	3,356
Jul 15, 2026	6.49	6.54	6.49	6.53	6.53	-0.08%	36,564