ETR:CEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.35	11.40	11.05	11.05	11.05	-3.07%	5,907
Apr 1, 2026	11.40	11.60	11.15	11.40	11.40	0.88%	11,433
Mar 31, 2026	11.45	11.55	11.05	11.30	11.30	0.89%	8,678
Mar 30, 2026	11.20	11.50	11.20	11.20	11.20	-	4,860
Mar 27, 2026	11.55	11.60	11.20	11.20	11.20	-3.03%	9,660
Mar 26, 2026	11.10	11.75	11.10	11.55	11.55	3.13%	13,436
Mar 25, 2026	10.80	11.45	10.80	11.20	11.20	2.75%	19,086
Mar 24, 2026	11.10	11.35	10.60	10.90	10.90	-2.68%	19,443
Mar 23, 2026	10.50	11.35	10.50	11.20	11.20	-1.75%	23,879
Mar 20, 2026	11.65	11.80	11.25	11.40	11.40	-1.72%	3,116
Mar 19, 2026	11.90	12.00	11.50	11.60	11.60	-2.11%	6,466
Mar 18, 2026	12.00	12.05	11.85	11.85	11.85	0.42%	4,759
Mar 17, 2026	11.60	12.20	11.50	11.80	11.80	2.16%	34,763
Mar 16, 2026	12.20	12.30	11.55	11.55	11.55	-5.33%	32,899
Mar 13, 2026	12.60	12.60	12.20	12.20	12.20	-2.79%	4,289
Mar 12, 2026	12.80	12.80	12.55	12.55	12.55	-2.71%	1,550
Mar 11, 2026	12.50	13.05	12.25	12.90	12.90	3.20%	18,962
Mar 10, 2026	12.55	12.75	12.25	12.50	12.50	-0.40%	14,184
Mar 9, 2026	12.70	12.70	12.15	12.55	12.55	-4.20%	13,601
Mar 6, 2026	13.00	13.30	12.65	13.10	13.10	1.16%	8,494
Mar 5, 2026	12.80	13.15	12.80	12.95	12.95	-0.77%	6,428
Mar 4, 2026	12.75	13.25	12.75	13.05	13.05	1.95%	6,422
Mar 3, 2026	13.35	13.45	12.55	12.80	12.80	-7.25%	42,542
Mar 2, 2026	14.10	14.10	13.45	13.80	13.80	-1.43%	13,832
Feb 27, 2026	14.30	14.30	13.95	14.00	14.00	-1.41%	10,478
Feb 26, 2026	14.40	14.40	14.05	14.20	14.20	-1.05%	1,985
Feb 25, 2026	13.95	14.35	13.95	14.35	14.35	3.61%	8,704
Feb 24, 2026	13.70	14.00	13.70	13.85	13.85	0.36%	1,352
Feb 23, 2026	13.95	14.25	13.70	13.80	13.80	-1.08%	8,419
Feb 20, 2026	13.90	14.00	13.60	13.95	13.95	-0.71%	7,674
Feb 19, 2026	14.45	14.50	13.50	14.05	14.05	-3.10%	20,760
Feb 18, 2026	14.05	14.50	14.05	14.50	14.50	2.11%	3,315
Feb 17, 2026	14.10	14.20	13.75	14.20	14.20	2.53%	7,062
Feb 16, 2026	14.45	14.45	13.80	13.85	13.85	-4.15%	16,233
Feb 13, 2026	13.80	14.45	13.80	14.45	14.45	5.47%	13,930
Feb 12, 2026	14.35	14.35	13.70	13.70	13.70	-3.86%	9,322
Feb 11, 2026	14.40	14.40	13.70	14.25	14.25	-0.35%	15,933
Feb 10, 2026	14.50	14.60	14.25	14.30	14.30	-0.35%	10,850
Feb 9, 2026	14.45	14.55	14.30	14.35	14.35	-0.35%	8,631
Feb 6, 2026	13.85	14.45	13.60	14.40	14.40	5.11%	23,304
Feb 5, 2026	13.85	14.20	13.50	13.70	13.70	-1.79%	23,566
Feb 4, 2026	14.60	14.60	13.85	13.95	13.95	-4.78%	35,674
Feb 3, 2026	14.15	15.10	14.10	14.65	14.65	4.64%	24,862
Feb 2, 2026	14.30	14.30	13.60	14.00	14.00	-2.78%	22,594
Jan 30, 2026	14.55	14.95	13.95	14.40	14.40	-1.03%	22,457
Jan 29, 2026	15.50	15.50	14.30	14.55	14.55	-7.91%	79,613
Jan 28, 2026	15.75	15.80	15.55	15.80	15.80	-0.63%	5,072
Jan 27, 2026	15.85	15.90	15.25	15.90	15.90	0.32%	11,901
Jan 26, 2026	15.60	16.10	15.55	15.85	15.85	1.93%	50,796
Jan 23, 2026	13.90	15.55	13.90	15.55	15.55	11.87%	63,519