ETR:CEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	10.65	10.66	10.55	10.58	10.58	-0.28%	97,660
Sep 4, 2025	10.53	10.62	10.53	10.61	10.61	0.66%	89,124
Sep 3, 2025	10.56	10.59	10.52	10.54	10.54	0.29%	155,242
Sep 2, 2025	10.68	10.68	10.51	10.51	10.51	-1.87%	92,859
Sep 1, 2025	10.71	10.72	10.68	10.71	10.71	0.28%	78,165
Aug 29, 2025	10.71	10.71	10.65	10.68	10.68	-0.47%	171,344
Aug 28, 2025	10.80	10.82	10.72	10.73	10.73	-0.28%	43,742
Aug 27, 2025	10.84	10.85	10.73	10.76	10.76	-0.46%	107,614
Aug 26, 2025	10.82	10.82	10.77	10.81	10.81	-0.92%	109,465
Aug 25, 2025	10.98	10.99	10.90	10.91	10.91	-0.91%	143,182
Aug 22, 2025	10.95	11.03	10.94	11.01	11.01	0.55%	55,181
Aug 21, 2025	10.94	10.95	10.89	10.95	10.95	0.18%	31,770
Aug 20, 2025	10.90	10.94	10.89	10.93	10.93	0.09%	51,438
Aug 19, 2025	10.84	10.93	10.83	10.92	10.92	1.02%	93,827
Aug 18, 2025	10.82	10.82	10.78	10.81	10.81	-0.28%	44,715
Aug 15, 2025	10.89	10.89	10.83	10.84	10.84	0.09%	74,980
Aug 14, 2025	10.78	10.83	10.78	10.83	10.83	0.65%	38,183
Aug 13, 2025	10.74	10.77	10.74	10.76	10.76	0.37%	21,725
Aug 12, 2025	10.68	10.73	10.66	10.72	10.72	0.66%	43,186
Aug 11, 2025	10.66	10.67	10.62	10.65	10.65	0.38%	54,230
Aug 8, 2025	10.55	10.63	10.55	10.61	10.61	1.14%	80,212
Aug 7, 2025	10.38	10.51	10.36	10.49	10.49	1.16%	36,062
Aug 6, 2025	10.39	10.41	10.37	10.37	10.37	0.10%	251,299
Aug 5, 2025	10.38	10.40	10.35	10.36	10.36	0.29%	198,341
Aug 4, 2025	10.25	10.33	10.25	10.33	10.33	1.27%	78,795
Aug 1, 2025	10.33	10.33	10.18	10.20	10.20	-2.21%	120,532
Jul 31, 2025	10.50	10.54	10.43	10.43	10.43	-0.86%	42,333
Jul 30, 2025	10.49	10.55	10.49	10.52	10.52	0.19%	119,989
Jul 29, 2025	10.49	10.56	10.49	10.50	10.50	0.29%	132,603
Jul 28, 2025	10.61	10.62	10.44	10.47	10.47	-0.29%	63,648
Jul 25, 2025	10.43	10.51	10.43	10.50	10.50	0.10%	47,993
Jul 24, 2025	10.52	10.54	10.49	10.49	10.49	0.19%	38,119
Jul 23, 2025	10.43	10.48	10.41	10.47	10.47	1.45%	139,488
Jul 22, 2025	10.31	10.33	10.28	10.32	10.32	-0.10%	107,351
Jul 21, 2025	10.32	10.35	10.31	10.33	10.33	0.29%	653,117
Jul 18, 2025	10.33	10.35	10.30	10.30	10.30	-0.29%	90,799
Jul 17, 2025	10.29	10.33	10.29	10.33	10.33	1.18%	104,006
Jul 16, 2025	10.27	10.31	10.21	10.21	10.21	-0.68%	90,126
Jul 15, 2025	10.36	10.38	10.28	10.28	10.28	-0.48%	44,423
Jul 14, 2025	10.29	10.34	10.28	10.33	10.33	-0.10%	33,956
Jul 11, 2025	10.43	10.43	10.33	10.34	10.34	-1.15%	220,052
Jul 10, 2025	10.43	10.47	10.42	10.46	10.46	0.77%	113,636
Jul 9, 2025	10.30	10.42	10.30	10.38	10.38	1.07%	37,290
Jul 8, 2025	10.22	10.27	10.20	10.27	10.27	0.59%	29,023
Jul 7, 2025	10.16	10.21	10.16	10.21	10.21	0.49%	73,070
Jul 4, 2025	10.20	10.21	10.13	10.16	10.16	-0.59%	31,049
Jul 3, 2025	10.21	10.23	10.19	10.22	10.22	0.39%	21,386
Jul 2, 2025	10.19	10.23	10.14	10.18	10.18	0.79%	83,276
Jul 1, 2025	10.14	10.15	10.06	10.10	10.10	-0.30%	79,601
Jun 30, 2025	10.22	10.23	10.12	10.13	10.13	-0.69%	127,967