ETR:CEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.62	10.70	10.60	10.60	-	0.57%	4,779
May 22, 2026	10.80	10.80	10.54	10.54	10.54	-1.86%	10,483
May 21, 2026	11.10	11.10	10.56	10.74	10.74	-2.01%	15,283
May 20, 2026	11.10	11.16	10.90	10.96	10.96	-1.08%	26,311
May 19, 2026	10.90	11.20	10.54	11.08	11.08	-	14,392
May 18, 2026	10.84	11.08	10.58	11.08	11.08	2.21%	11,314
May 15, 2026	11.28	11.28	10.70	10.84	10.84	-3.21%	13,632
May 14, 2026	10.76	11.20	10.66	11.20	11.20	4.48%	29,411
May 13, 2026	10.72	10.78	10.62	10.72	10.72	1.52%	8,000
May 12, 2026	11.00	11.02	10.56	10.56	10.56	-3.12%	15,288
May 11, 2026	11.28	11.46	10.90	10.90	10.90	-3.54%	17,721
May 8, 2026	11.78	11.80	11.20	11.30	11.30	-4.24%	21,222
May 7, 2026	12.22	12.36	11.80	11.80	11.80	-2.48%	28,256
May 6, 2026	12.16	12.24	11.88	12.10	12.10	0.50%	8,768
May 5, 2026	11.90	12.40	11.90	12.04	12.04	0.50%	14,448
May 4, 2026	12.60	12.60	11.86	11.98	11.98	-2.92%	17,148
Apr 30, 2026	12.78	12.78	12.20	12.34	12.34	-2.06%	5,628
Apr 29, 2026	12.80	12.98	12.52	12.60	12.60	-0.32%	6,125
Apr 28, 2026	13.10	13.10	12.40	12.64	12.64	-2.62%	11,827
Apr 27, 2026	12.64	13.12	12.56	12.98	12.98	3.02%	38,393
Apr 24, 2026	12.70	12.76	12.50	12.60	12.60	-0.16%	16,278
Apr 23, 2026	12.66	12.68	12.28	12.62	12.62	-0.63%	12,908
Apr 22, 2026	12.00	12.76	11.86	12.70	12.70	7.81%	26,481
Apr 21, 2026	11.46	12.00	11.46	11.78	11.78	2.79%	8,676
Apr 20, 2026	11.28	11.46	11.18	11.46	11.46	-0.69%	6,961
Apr 17, 2026	11.00	11.56	10.96	11.54	11.54	5.87%	8,912
Apr 16, 2026	11.28	11.28	10.80	10.90	10.90	-1.80%	13,542
Apr 15, 2026	11.24	11.34	11.10	11.10	11.10	-	1,854
Apr 14, 2026	11.16	11.26	11.10	11.10	11.10	-0.36%	3,771
Apr 13, 2026	10.92	11.16	10.92	11.14	11.14	2.20%	1,444
Apr 10, 2026	11.22	11.36	10.90	10.90	10.90	-3.02%	44,727
Apr 9, 2026	11.36	11.52	11.22	11.24	11.24	-1.92%	4,383
Apr 8, 2026	11.32	11.64	11.30	11.46	11.46	2.32%	8,401
Apr 7, 2026	11.02	11.50	10.92	11.20	11.20	1.36%	27,727
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