ETR:CEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.50	6.50	6.48	6.49	6.49	0.39%	1,703
Sep 21, 2026	6.44	6.47	6.44	6.47	6.47	1.21%	9
Sep 18, 2026	6.43	6.43	6.39	6.39	6.39	-0.27%	1,853
Sep 17, 2026	6.39	6.41	6.39	6.41	6.41	0.34%	277
Sep 16, 2026	6.38	6.39	6.37	6.39	6.38	0.48%	177
Sep 15, 2026	6.36	6.37	6.35	6.36	6.35	-0.47%	3,508
Sep 14, 2026	6.38	6.39	6.37	6.39	6.38	-0.58%	11,039
Sep 11, 2026	6.39	6.42	6.39	6.42	6.42	0.76%	11,634
Sep 10, 2026	6.42	6.42	6.37	6.37	6.37	-0.41%	33,253
Sep 9, 2026	6.45	6.45	6.40	6.40	6.40	-0.87%	169
Sep 8, 2026	6.46	6.47	6.44	6.46	6.46	-0.23%	1,925
Sep 7, 2026	6.48	6.48	6.47	6.47	6.47	-0.07%	7
Sep 4, 2026	6.49	6.50	6.48	6.48	6.48	-0.28%	6,508
Sep 3, 2026	6.44	6.49	6.44	6.49	6.49	0.89%	3,024
Sep 2, 2026	6.41	6.44	6.39	6.44	6.44	0.18%	1,633
Sep 1, 2026	6.47	6.48	6.42	6.42	6.42	-0.38%	23,390
Aug 31, 2026	6.48	6.48	6.45	6.45	6.45	-1.06%	-
Aug 28, 2026	6.50	6.52	6.50	6.52	6.52	0.58%	1,857
Aug 27, 2026	6.48	6.49	6.47	6.48	6.48	0.26%	21,530
Aug 26, 2026	6.47	6.47	6.46	6.46	6.46	0.03%	5,082
Aug 25, 2026	6.46	6.48	6.45	6.46	6.46	0.28%	3,427
Aug 24, 2026	6.44	6.45	6.44	6.44	6.44	-0.27%	874
Aug 21, 2026	6.44	6.46	6.44	6.46	6.46	0.25%	569
Aug 20, 2026	6.47	6.47	6.45	6.45	6.45	-0.51%	-
Aug 19, 2026	6.46	6.48	6.46	6.48	6.48	0.16%	142
Aug 18, 2026	6.49	6.49	6.47	6.47	6.47	-0.97%	1,633
Aug 17, 2026	6.55	6.55	6.53	6.53	6.53	-0.14%	6,108
Aug 14, 2026	6.55	6.56	6.54	6.54	6.54	-0.05%	1,110
Aug 13, 2026	6.53	6.54	6.53	6.54	6.54	0.41%	-
Aug 12, 2026	6.51	6.53	6.51	6.52	6.52	0.03%	53,231
Aug 11, 2026	6.52	6.54	6.52	6.52	6.51	-0.06%	10,961
Aug 10, 2026	6.52	6.52	6.52	6.52	6.52	0.05%	139
Aug 7, 2026	6.49	6.52	6.49	6.52	6.51	0.59%	100
Aug 6, 2026	6.49	6.50	6.48	6.48	6.48	-0.22%	11,653
Aug 5, 2026	6.51	6.52	6.49	6.49	6.49	0.53%	5,720
Aug 4, 2026	6.41	6.46	6.40	6.46	6.46	1.37%	3,967
Aug 3, 2026	6.34	6.39	6.33	6.37	6.37	1.46%	5,039
Jul 31, 2026	6.31	6.32	6.28	6.28	6.28	0.41%	18
Jul 30, 2026	6.23	6.26	6.23	6.25	6.25	0.22%	5,205
Jul 29, 2026	6.29	6.30	6.24	6.24	6.24	-0.77%	5,000
Jul 28, 2026	6.25	6.29	6.25	6.29	6.29	0.55%	11
Jul 27, 2026	6.32	6.33	6.25	6.25	6.25	-0.53%	500
Jul 24, 2026	6.25	6.29	6.25	6.29	6.29	0.82%	180
Jul 23, 2026	6.30	6.30	6.24	6.24	6.24	-1.53%	-
Jul 22, 2026	6.30	6.33	6.30	6.33	6.33	0.23%	-
Jul 21, 2026	6.30	6.32	6.30	6.32	6.32	0.38%	145
Jul 20, 2026	6.28	6.31	6.28	6.29	6.29	0.07%	21
Jul 17, 2026	6.28	6.29	6.27	6.29	6.29	-1.08%	755
Jul 16, 2026	6.36	6.36	6.34	6.36	6.36	0.08%	-
Jul 15, 2026	6.36	6.37	6.35	6.35	6.35	0.10%	139