ETR:CEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	9.45	9.45	9.26	9.36	-	0.65%	1,458
Jul 8, 2026	9.31	9.38	9.10	9.30	9.30	1.09%	6,964
Jul 7, 2026	9.30	9.43	9.20	9.20	9.20	-1.08%	7,864
Jul 6, 2026	9.37	9.56	9.30	9.30	9.30	-0.75%	2,408
Jul 3, 2026	9.30	9.57	9.30	9.37	9.37	1.30%	11,993
Jul 2, 2026	9.10	9.44	9.10	9.25	9.25	0.54%	10,486
Jul 1, 2026	9.50	9.50	8.96	9.20	9.20	-1.08%	22,346
Jun 30, 2026	9.13	9.44	9.13	9.30	9.30	3.10%	21,906
Jun 29, 2026	8.86	9.10	8.74	9.02	9.02	1.69%	55,282
Jun 26, 2026	9.20	9.20	8.74	8.87	8.87	-2.74%	17,716
Jun 25, 2026	9.20	9.26	9.10	9.12	9.12	-1.19%	16,119
Jun 24, 2026	9.32	9.32	9.15	9.23	9.23	-0.43%	5,304
Jun 23, 2026	9.29	9.43	9.27	9.27	9.27	-0.75%	8,470
Jun 22, 2026	9.47	9.50	9.22	9.34	9.34	-1.27%	24,219
Jun 19, 2026	9.74	9.74	9.38	9.46	9.46	-0.94%	3,566
Jun 18, 2026	9.91	9.91	9.52	9.55	9.55	-3.92%	14,595
Jun 17, 2026	10.04	10.14	9.67	9.94	9.94	-0.60%	28,144
Jun 16, 2026	9.23	10.30	9.23	10.00	10.00	8.46%	49,843
Jun 15, 2026	9.25	9.36	9.19	9.22	9.22	-0.65%	18,591
Jun 12, 2026	9.27	9.28	9.09	9.28	9.28	1.31%	11,784
Jun 11, 2026	9.31	9.31	9.03	9.16	9.16	-2.14%	12,522
Jun 10, 2026	9.18	9.36	9.18	9.36	9.36	2.41%	13,988
Jun 9, 2026	9.36	9.38	9.10	9.14	9.14	0.55%	35,737
Jun 8, 2026	9.95	9.95	8.90	9.09	9.09	-7.72%	124,437
Jun 5, 2026	10.28	10.50	9.77	9.85	9.85	-3.43%	34,790
Jun 4, 2026	10.26	10.36	10.14	10.20	10.20	0.39%	13,052
Jun 3, 2026	10.10	10.30	9.99	10.16	10.16	0.59%	29,271
Jun 2, 2026	10.10	10.20	9.83	10.10	10.10	-0.59%	31,386
Jun 1, 2026	10.50	10.50	10.04	10.16	10.16	-0.78%	25,302
May 29, 2026	10.30	10.44	10.12	10.24	10.24	-0.58%	35,024
May 28, 2026	10.52	10.58	10.30	10.30	10.30	-2.46%	21,492
May 27, 2026	10.58	10.64	10.50	10.56	10.56	0.57%	21,259
May 26, 2026	10.84	10.90	10.50	10.50	10.50	-2.78%	18,079
May 25, 2026	10.62	10.82	10.60	10.80	10.80	2.47%	22,001
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