ETR:CEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.96	15.97	15.84	15.87	-	-0.04%	20,441
Sep 22, 2026	15.92	15.92	15.84	15.88	15.88	-0.05%	40,434
Sep 21, 2026	15.85	15.94	15.83	15.89	15.89	0.95%	38,160
Sep 18, 2026	15.85	15.86	15.70	15.74	15.74	-0.87%	58,587
Sep 17, 2026	15.79	15.87	15.79	15.87	15.87	0.97%	19,059
Sep 16, 2026	15.77	15.79	15.72	15.72	15.72	0.58%	18,954
Sep 15, 2026	15.60	15.67	15.51	15.63	15.63	-0.15%	123,813
Sep 14, 2026	15.79	15.79	15.64	15.66	15.66	-1.17%	10,417
Sep 11, 2026	15.77	15.88	15.77	15.84	15.84	0.69%	14,086
Sep 10, 2026	15.88	15.90	15.72	15.73	15.73	-0.69%	9,341
Sep 9, 2026	15.97	15.97	15.78	15.84	15.84	-0.95%	12,796
Sep 8, 2026	15.94	16.00	15.86	16.00	16.00	-0.10%	22,867
Sep 7, 2026	15.97	16.05	15.96	16.01	16.01	0.50%	23,255
Sep 4, 2026	15.86	15.95	15.86	15.93	15.93	0.20%	17,115
Sep 3, 2026	15.83	15.91	15.82	15.90	15.90	0.62%	17,954
Sep 2, 2026	15.82	15.84	15.72	15.80	15.80	0.05%	61,236
Sep 1, 2026	15.86	15.88	15.73	15.79	15.79	0.22%	99,672
Aug 31, 2026	15.88	15.90	15.76	15.76	15.76	-0.82%	63,648
Aug 28, 2026	15.91	15.93	15.85	15.89	15.89	0.49%	24,637
Aug 27, 2026	15.98	15.99	15.80	15.81	15.81	-0.87%	39,263
Aug 26, 2026	16.01	16.01	15.95	15.95	15.95	-0.37%	9,613
Aug 25, 2026	16.00	16.03	15.97	16.01	16.01	0.51%	22,689
Aug 24, 2026	15.97	16.01	15.91	15.93	15.93	-0.47%	32,465
Aug 21, 2026	15.97	16.03	15.96	16.00	16.00	0.57%	8,168
Aug 20, 2026	15.92	15.94	15.83	15.91	15.91	0.20%	19,680
Aug 19, 2026	15.94	16.00	15.88	15.88	15.88	-0.11%	80,403
Aug 18, 2026	16.04	16.04	15.90	15.90	15.90	-1.02%	19,026
Aug 17, 2026	16.10	16.11	16.05	16.06	16.06	0.44%	56,816
Aug 14, 2026	16.04	16.04	15.97	15.99	15.99	-0.65%	44,272
Aug 13, 2026	16.14	16.15	16.09	16.10	16.10	-0.15%	61,916
Aug 12, 2026	16.14	16.17	16.12	16.12	16.12	0.34%	14,900
Aug 11, 2026	16.08	16.16	16.06	16.07	16.07	0.22%	27,210
Aug 10, 2026	16.04	16.10	16.00	16.03	16.03	0.28%	23,710
Aug 7, 2026	16.03	16.07	15.97	15.99	15.99	0.13%	21,146
Aug 6, 2026	15.91	16.01	15.90	15.97	15.97	0.62%	8,823
Aug 5, 2026	16.02	16.03	15.87	15.87	15.87	-0.24%	25,579
Aug 4, 2026	15.97	16.00	15.90	15.91	15.91	0.61%	22,463
Aug 3, 2026	15.84	15.84	15.69	15.81	15.81	-0.15%	61,556
Jul 31, 2026	15.96	16.02	15.79	15.84	15.84	0.20%	18,946
Jul 30, 2026	15.59	15.83	15.58	15.80	15.80	1.54%	44,561
Jul 29, 2026	15.67	15.72	15.54	15.56	15.56	-0.37%	41,530
Jul 28, 2026	15.69	15.72	15.60	15.62	15.62	-0.62%	13,779
Jul 27, 2026	15.93	15.97	15.72	15.72	15.72	-1.17%	22,499
Jul 24, 2026	15.82	15.91	15.81	15.91	15.91	0.28%	30,387
Jul 23, 2026	15.92	16.00	15.78	15.86	15.86	-0.66%	23,990
Jul 22, 2026	15.82	15.99	15.82	15.97	15.97	0.63%	21,281
Jul 21, 2026	15.72	15.87	15.70	15.87	15.87	1.56%	13,970
Jul 20, 2026	15.66	15.72	15.62	15.62	15.62	-0.26%	23,867
Jul 17, 2026	15.56	15.66	15.54	15.66	15.66	-0.19%	261,876
Jul 16, 2026	15.76	15.78	15.56	15.69	15.69	-0.38%	42,848