ETR:CEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	15.84	15.88	15.73	15.87	-	-0.95%	140,304
Jun 22, 2026	15.90	16.04	15.89	16.02	16.02	1.03%	55,105
Jun 19, 2026	15.86	15.91	15.83	15.86	15.86	0.03%	75,856
Jun 18, 2026	15.98	15.98	15.85	15.86	15.86	-0.71%	32,146
Jun 17, 2026	15.79	15.97	15.79	15.97	15.97	0.99%	38,878
Jun 16, 2026	15.85	15.90	15.80	15.81	15.81	-0.08%	35,295
Jun 15, 2026	15.98	15.98	15.79	15.83	15.83	-0.45%	84,891
Jun 12, 2026	15.72	15.90	15.69	15.90	15.90	1.91%	17,470
Jun 11, 2026	15.43	15.64	15.42	15.60	15.60	1.72%	22,637
Jun 10, 2026	15.36	15.44	15.25	15.34	15.34	-0.21%	26,107
Jun 9, 2026	15.63	15.67	15.37	15.37	15.37	-1.54%	27,992
Jun 8, 2026	15.51	15.66	15.51	15.61	15.61	-	50,573
Jun 5, 2026	15.64	15.71	15.57	15.61	15.61	-0.70%	30,865
Jun 4, 2026	15.65	15.72	15.54	15.72	15.72	-0.11%	27,612
Jun 3, 2026	15.73	15.75	15.66	15.74	15.74	0.05%	79,744
Jun 2, 2026	15.63	15.73	15.60	15.73	15.73	1.12%	45,979
Jun 1, 2026	15.65	15.67	15.47	15.55	15.55	-0.21%	61,839
May 29, 2026	15.61	15.67	15.56	15.59	15.59	-0.24%	76,524
May 28, 2026	15.66	15.67	15.54	15.62	15.62	-0.62%	105,792
May 27, 2026	15.83	15.83	15.65	15.72	15.72	-0.73%	31,837
May 26, 2026	15.89	15.94	15.84	15.84	15.84	-0.73%	31,248
May 25, 2026	15.90	15.98	15.85	15.95	15.95	1.40%	21,274
May 22, 2026	15.68	15.75	15.68	15.73	15.73	0.79%	95,321
May 21, 2026	15.54	15.68	15.52	15.61	15.61	0.12%	69,717
May 20, 2026	15.35	15.60	15.35	15.59	15.59	1.74%	78,117
May 19, 2026	15.31	15.42	15.29	15.33	15.33	-0.12%	25,656
May 18, 2026	15.19	15.39	15.18	15.34	15.34	0.60%	35,203
May 15, 2026	15.39	15.44	15.23	15.25	15.25	-2.00%	57,109
May 14, 2026	15.57	15.62	15.53	15.56	15.56	0.71%	14,823
May 13, 2026	15.44	15.46	15.35	15.45	15.45	1.13%	55,576
May 12, 2026	15.24	15.34	15.22	15.28	15.28	-0.86%	189,867
May 11, 2026	15.35	15.43	15.30	15.41	15.41	0.68%	33,169
May 8, 2026	15.27	15.35	15.22	15.31	15.31	-0.07%	191,145
May 7, 2026	15.56	15.56	15.32	15.32	15.32	-1.68%	88,264
May 6, 2026	15.41	15.58	15.41	15.58	15.58	2.03%	82,237
May 5, 2026	15.16	15.28	15.13	15.27	15.27	0.77%	33,856
May 4, 2026	15.37	15.39	15.15	15.16	15.16	-1.34%	121,405
Apr 30, 2026	15.00	15.36	15.00	15.36	15.36	1.63%	65,447
Apr 29, 2026	15.19	15.21	15.10	15.12	15.12	-0.22%	65,107
Apr 28, 2026	15.16	15.23	15.06	15.15	15.15	-0.17%	41,402
Apr 27, 2026	15.25	15.35	15.16	15.18	15.18	-0.26%	97,183
Apr 24, 2026	15.24	15.34	15.13	15.22	15.22	-0.81%	28,763
Apr 23, 2026	15.23	15.38	15.16	15.34	15.34	0.20%	25,112
Apr 22, 2026	15.46	15.46	15.29	15.31	15.31	-0.16%	61,304
Apr 21, 2026	15.58	15.59	15.33	15.33	15.33	-1.44%	107,646
Apr 20, 2026	15.56	15.60	15.50	15.56	15.56	-1.19%	107,752
Apr 17, 2026	15.38	15.78	15.35	15.75	15.75	2.23%	210,414
Apr 16, 2026	15.60	15.61	15.40	15.40	15.40	-1.02%	83,844
Apr 15, 2026	15.63	15.67	15.56	15.56	15.56	-0.61%	97,772
Apr 14, 2026	15.56	15.68	15.53	15.66	15.66	1.35%	58,371