ETR:CEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	15.32	15.48	15.29	15.45	15.45	-0.18%	87,550
Apr 10, 2026	15.40	15.54	15.38	15.48	15.48	0.58%	43,859
Apr 9, 2026	15.38	15.39	15.26	15.39	15.39	-0.18%	126,126
Apr 8, 2026	15.36	15.51	15.29	15.41	15.41	5.68%	106,598
Apr 7, 2026	14.72	14.85	14.53	14.59	14.59	-1.02%	216,041
Apr 2, 2026	14.55	14.76	14.48	14.74	14.74	-0.74%	63,451
Apr 1, 2026	14.72	14.85	14.67	14.85	14.85	4.34%	106,682
Mar 31, 2026	14.12	14.35	14.05	14.23	14.23	0.69%	43,134
Mar 30, 2026	13.98	14.13	13.98	14.13	14.13	0.60%	38,949
Mar 27, 2026	14.22	14.23	13.93	14.05	14.05	-1.43%	172,509
Mar 26, 2026	14.38	14.40	14.23	14.25	14.25	-1.97%	99,856
Mar 25, 2026	14.50	14.57	14.41	14.54	14.54	2.14%	41,874
Mar 24, 2026	14.24	14.28	14.01	14.23	14.23	0.11%	98,230
Mar 23, 2026	13.68	14.48	13.58	14.22	14.22	1.76%	186,003
Mar 20, 2026	14.46	14.50	13.97	13.97	13.97	-2.17%	272,487
Mar 19, 2026	14.52	14.52	14.20	14.28	14.28	-3.03%	77,363
Mar 18, 2026	14.87	14.96	14.66	14.73	14.73	-0.08%	39,795
Mar 17, 2026	14.60	14.81	14.59	14.74	14.74	0.79%	31,324
Mar 16, 2026	14.57	14.71	14.44	14.62	14.62	0.63%	86,376