ETR:CEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.99	7.00	6.99	7.00	7.00	0.21%	451
Sep 21, 2026	6.92	7.00	6.92	6.98	6.98	0.71%	22,515
Sep 18, 2026	6.95	6.95	6.94	6.94	6.94	-0.97%	-
Sep 17, 2026	7.00	7.00	6.99	7.00	7.00	1.20%	574
Sep 16, 2026	6.89	6.92	6.87	6.92	6.92	1.17%	6,742
Sep 15, 2026	6.88	6.88	6.82	6.84	6.84	-1.34%	5,004
Sep 14, 2026	6.91	6.93	6.91	6.93	6.93	2.09%	25,801
Sep 11, 2026	6.77	6.81	6.75	6.79	6.79	1.10%	21,880
Sep 10, 2026	6.75	6.75	6.70	6.72	6.72	0.45%	9,571
Sep 9, 2026	6.73	6.73	6.69	6.69	6.69	-1.75%	4,297
Sep 8, 2026	6.82	6.82	6.80	6.81	6.81	-0.84%	2,305
Sep 7, 2026	6.91	6.91	6.85	6.86	6.86	-1.42%	51,351
Sep 4, 2026	6.92	6.96	6.92	6.96	6.96	0.30%	6,080
Sep 3, 2026	6.93	6.94	6.90	6.94	6.94	0.27%	1,067
Sep 2, 2026	6.92	6.93	6.88	6.92	6.92	-1.21%	3,350
Sep 1, 2026	7.06	7.06	6.98	7.01	7.01	0.03%	8,940
Aug 31, 2026	7.05	7.05	7.00	7.01	7.01	-0.48%	636
Aug 28, 2026	7.04	7.04	7.04	7.04	7.04	1.94%	285
Aug 27, 2026	6.91	6.92	6.91	6.91	6.91	-0.09%	290
Aug 26, 2026	6.93	6.93	6.91	6.91	6.91	0.17%	1
Aug 25, 2026	6.88	6.90	6.88	6.90	6.90	0.69%	165
Aug 24, 2026	6.86	6.86	6.84	6.85	6.85	0.71%	1,540
Aug 21, 2026	6.81	6.83	6.81	6.81	6.81	0.29%	1,532
Aug 20, 2026	6.79	6.79	6.75	6.79	6.79	0.55%	5,795
Aug 19, 2026	6.74	6.78	6.73	6.75	6.75	-0.52%	16,786
Aug 18, 2026	6.85	6.85	6.78	6.78	6.78	-2.53%	12
Aug 17, 2026	6.94	6.96	6.92	6.96	6.96	-1.35%	4
Aug 14, 2026	7.06	7.07	7.05	7.05	7.05	0.26%	50
Aug 13, 2026	7.01	7.04	7.01	7.04	7.04	0.07%	-
Aug 12, 2026	6.99	7.07	6.99	7.03	7.03	0.59%	43,492
Aug 11, 2026	6.99	7.01	6.99	6.99	6.99	0.45%	6,040
Aug 10, 2026	6.96	6.97	6.96	6.96	6.96	0.80%	1
Aug 7, 2026	6.88	6.92	6.85	6.90	6.90	1.84%	27,857
Aug 6, 2026	6.75	6.78	6.75	6.78	6.78	1.12%	888
Aug 5, 2026	6.69	6.73	6.69	6.70	6.70	1.22%	350
Aug 4, 2026	6.58	6.62	6.56	6.62	6.62	1.18%	1,592
Aug 3, 2026	6.59	6.59	6.50	6.55	6.55	-1.43%	135,482
Jul 31, 2026	6.71	6.74	6.64	6.64	6.64	-3.01%	32,282
Jul 30, 2026	6.86	6.88	6.82	6.85	6.85	0.45%	19,481
Jul 29, 2026	6.87	6.87	6.82	6.82	6.82	0.46%	-
Jul 28, 2026	6.79	6.79	6.74	6.79	6.79	0.06%	605
Jul 27, 2026	6.83	6.83	6.78	6.78	6.78	1.57%	5,397
Jul 24, 2026	6.64	6.68	6.64	6.68	6.68	1.24%	4,981
Jul 23, 2026	6.66	6.67	6.59	6.59	6.59	-1.26%	9,446
Jul 22, 2026	6.67	6.68	6.66	6.68	6.68	-1.27%	301
Jul 21, 2026	6.72	6.76	6.70	6.76	6.76	1.32%	-
Jul 20, 2026	6.63	6.68	6.63	6.68	6.68	0.50%	589
Jul 17, 2026	6.59	6.65	6.59	6.64	6.64	-1.03%	1,100
Jul 16, 2026	6.72	6.72	6.69	6.71	6.71	0.51%	-
Jul 15, 2026	6.74	6.74	6.68	6.68	6.68	-1.37%	4