ETR:CEB7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.67	6.68	6.66	6.66	6.66	0.40%	1,177
Sep 21, 2026	6.60	6.64	6.60	6.64	6.63	1.37%	72
Sep 18, 2026	6.58	6.58	6.55	6.55	6.55	-0.09%	12,325
Sep 17, 2026	6.53	6.55	6.53	6.55	6.55	0.25%	57,107
Sep 16, 2026	6.53	6.54	6.53	6.53	6.53	0.37%	17,031
Sep 15, 2026	6.52	6.54	6.50	6.51	6.51	-0.48%	54,267
Sep 14, 2026	6.53	6.54	6.53	6.54	6.54	-0.68%	25,199
Sep 11, 2026	6.55	6.59	6.55	6.59	6.59	0.81%	47,765
Sep 10, 2026	6.57	6.58	6.52	6.53	6.53	-0.34%	65,828
Sep 9, 2026	6.59	6.59	6.55	6.56	6.56	-0.71%	92,936
Sep 8, 2026	6.61	6.61	6.60	6.60	6.60	-0.10%	25,654
Sep 7, 2026	6.63	6.63	6.61	6.61	6.61	-0.10%	8,856
Sep 4, 2026	6.65	6.66	6.62	6.62	6.62	-0.49%	6,163
Sep 3, 2026	6.58	6.65	6.58	6.65	6.65	0.91%	23,373
Sep 2, 2026	6.55	6.59	6.54	6.59	6.59	0.33%	1,244
Sep 1, 2026	6.61	6.61	6.56	6.57	6.57	-0.28%	10,454
Aug 31, 2026	6.61	6.61	6.59	6.59	6.59	-1.13%	3,568
Aug 28, 2026	6.64	6.66	6.63	6.66	6.66	0.49%	24,127
Aug 27, 2026	6.62	6.63	6.62	6.63	6.63	0.63%	998
Aug 26, 2026	6.59	6.60	6.58	6.59	6.59	-	127
Aug 25, 2026	6.59	6.60	6.58	6.59	6.59	0.20%	13,885
Aug 24, 2026	6.58	6.58	6.57	6.57	6.57	-0.37%	5,016
Aug 21, 2026	6.58	6.60	6.58	6.60	6.60	0.08%	16,519
Aug 20, 2026	6.63	6.63	6.59	6.59	6.59	-0.66%	16,678
Aug 19, 2026	6.61	6.64	6.61	6.64	6.64	0.40%	12,144
Aug 18, 2026	6.63	6.63	6.61	6.61	6.61	-0.96%	-
Aug 17, 2026	6.70	6.70	6.67	6.67	6.67	-0.13%	70,387
Aug 14, 2026	6.70	6.70	6.68	6.68	6.68	-0.04%	16,454
Aug 13, 2026	6.66	6.69	6.66	6.69	6.69	0.55%	11,343
Aug 12, 2026	6.65	6.66	6.65	6.65	6.65	0.02%	42,536
Aug 11, 2026	6.66	6.67	6.65	6.65	6.65	-0.21%	4,199
Aug 10, 2026	6.67	6.67	6.66	6.66	6.66	0.01%	30,873
Aug 7, 2026	6.62	6.66	6.62	6.66	6.66	0.58%	1,962
Aug 6, 2026	6.64	6.64	6.62	6.62	6.62	-0.41%	1,294
Aug 5, 2026	6.67	6.67	6.65	6.65	6.65	0.57%	5,640
Aug 4, 2026	6.54	6.61	6.54	6.61	6.61	1.60%	821
Aug 3, 2026	6.47	6.51	6.46	6.51	6.51	1.89%	13,694
Jul 31, 2026	6.41	6.43	6.39	6.39	6.39	0.65%	4,348
Jul 30, 2026	6.31	6.36	6.30	6.35	6.35	0.20%	20,198
Jul 29, 2026	6.40	6.40	6.33	6.33	6.33	-0.91%	22,881
Jul 28, 2026	6.36	6.39	6.36	6.39	6.39	0.59%	19,020
Jul 27, 2026	6.43	6.43	6.35	6.35	6.35	-0.69%	8,702
Jul 24, 2026	6.37	6.40	6.37	6.40	6.40	0.73%	881
Jul 23, 2026	6.43	6.43	6.35	6.35	6.35	-1.64%	2,199
Jul 22, 2026	6.43	6.46	6.43	6.46	6.46	0.18%	8,407
Jul 21, 2026	6.43	6.45	6.43	6.45	6.45	0.27%	6,609
Jul 20, 2026	6.41	6.43	6.41	6.43	6.43	0.15%	8,149
Jul 17, 2026	6.42	6.44	6.40	6.42	6.42	-1.29%	8,857
Jul 16, 2026	6.51	6.51	6.48	6.50	6.50	0.12%	17,693
Jul 15, 2026	6.50	6.51	6.49	6.50	6.50	0.17%	260