ETR:CEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.40	13.41	13.13	13.22	13.22	-2.29%	123,311
Jul 31, 2025	13.60	13.66	13.52	13.53	13.53	0.37%	68,178
Jul 30, 2025	13.39	13.49	13.37	13.48	13.48	0.60%	41,678
Jul 29, 2025	13.31	13.41	13.31	13.40	13.40	1.13%	39,751
Jul 28, 2025	13.38	13.40	13.24	13.25	13.25	-0.53%	51,859
Jul 25, 2025	13.31	13.35	13.29	13.32	13.32	-0.30%	34,901
Jul 24, 2025	13.40	13.43	13.35	13.36	13.36	0.45%	55,660
Jul 23, 2025	13.28	13.32	13.26	13.30	13.30	0.53%	56,712
Jul 22, 2025	13.32	13.32	13.16	13.23	13.23	-0.90%	69,042
Jul 21, 2025	13.36	13.36	13.30	13.35	13.35	-0.15%	45,148
Jul 18, 2025	13.40	13.41	13.35	13.37	13.37	0.15%	52,471
Jul 17, 2025	13.27	13.36	13.27	13.35	13.35	1.44%	74,982
Jul 16, 2025	13.20	13.27	13.16	13.16	13.16	-0.38%	54,431
Jul 15, 2025	13.32	13.34	13.21	13.21	13.21	-0.83%	41,447
Jul 14, 2025	13.20	13.33	13.17	13.32	13.32	0.45%	94,839
Jul 11, 2025	13.33	13.34	13.23	13.26	13.26	-0.67%	40,558
Jul 10, 2025	13.45	13.46	13.35	13.35	13.35	-0.60%	48,871
Jul 9, 2025	13.34	13.43	13.33	13.43	13.43	1.28%	70,187
Jul 8, 2025	13.28	13.31	13.25	13.26	13.26	-0.08%	43,671
Jul 7, 2025	13.15	13.27	13.14	13.27	13.27	1.22%	60,207
Jul 4, 2025	13.14	13.14	13.07	13.11	13.11	-0.23%	39,103
Jul 3, 2025	13.06	13.16	13.02	13.14	13.14	0.92%	25,473
Jul 2, 2025	13.13	13.15	12.98	13.02	13.02	-0.38%	85,599
Jul 1, 2025	13.28	13.28	13.07	13.07	13.07	-1.43%	114,001
Jun 30, 2025	13.29	13.29	13.23	13.26	13.26	-	57,578
Jun 27, 2025	13.21	13.26	13.18	13.26	13.26	0.84%	32,623
Jun 26, 2025	13.11	13.16	13.09	13.15	13.15	0.61%	32,057
Jun 25, 2025	13.15	13.16	13.07	13.07	13.07	-0.46%	28,282
Jun 24, 2025	13.14	13.20	13.10	13.13	13.13	1.16%	59,065
Jun 23, 2025	12.95	13.03	12.90	12.98	12.98	-0.54%	44,492
Jun 20, 2025	13.01	13.08	13.00	13.05	13.05	0.85%	41,136
Jun 19, 2025	13.00	13.04	12.93	12.94	12.94	-0.92%	20,192
Jun 18, 2025	13.09	13.11	13.04	13.06	13.06	-	19,067
Jun 17, 2025	13.08	13.09	12.99	13.06	13.06	-1.06%	48,589
Jun 16, 2025	13.14	13.20	13.12	13.20	13.20	0.92%	202,769
Jun 13, 2025	13.05	13.11	13.01	13.08	13.08	-0.61%	60,726
Jun 12, 2025	13.16	13.20	13.07	13.16	13.16	-0.45%	20,466
Jun 11, 2025	13.22	13.26	13.18	13.22	13.22	0.23%	45,315
Jun 10, 2025	13.35	13.36	13.19	13.19	13.19	-1.49%	49,893
Jun 9, 2025	13.46	13.46	13.37	13.39	13.39	-0.52%	64,691
Jun 6, 2025	13.45	13.49	13.43	13.46	13.46	-	64,721
Jun 5, 2025	13.36	13.46	13.35	13.46	13.46	0.60%	55,526
Jun 4, 2025	13.37	13.38	13.31	13.38	13.38	0.15%	48,587
Jun 3, 2025	13.36	13.36	13.26	13.36	13.36	0.38%	107,699
Jun 2, 2025	13.32	13.34	13.17	13.31	13.31	0.45%	93,097
May 30, 2025	13.26	13.34	13.25	13.25	13.25	0.23%	34,669
May 29, 2025	13.39	13.39	13.22	13.22	13.22	-0.68%	49,360
May 28, 2025	13.38	13.41	13.30	13.31	13.31	-0.60%	75,413
May 27, 2025	13.38	13.42	13.36	13.39	13.39	0.22%	79,947
May 26, 2025	13.36	13.37	13.32	13.36	13.36	1.29%	43,504