ETR:CEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.89	13.89	13.80	13.80	-	-0.20%	24,180
Sep 22, 2026	13.84	13.90	13.77	13.83	13.83	0.10%	37,571
Sep 21, 2026	13.78	13.86	13.75	13.81	13.81	0.95%	63,770
Sep 18, 2026	13.87	13.89	13.67	13.68	13.68	-1.61%	88,047
Sep 17, 2026	13.85	13.92	13.81	13.91	13.91	1.03%	55,223
Sep 16, 2026	13.79	13.80	13.73	13.77	13.77	0.35%	28,986
Sep 15, 2026	13.71	13.76	13.62	13.72	13.72	-0.46%	35,134
Sep 14, 2026	13.82	13.86	13.74	13.78	13.78	-0.30%	35,926
Sep 11, 2026	13.79	13.85	13.75	13.82	13.82	0.79%	71,006
Sep 10, 2026	13.83	13.84	13.72	13.72	13.72	-0.61%	41,118
Sep 9, 2026	13.92	13.94	13.76	13.80	13.80	-1.26%	50,104
Sep 8, 2026	13.96	13.99	13.91	13.98	13.98	-0.07%	31,315
Sep 7, 2026	13.96	14.00	13.92	13.99	13.99	0.14%	96,676
Sep 4, 2026	13.91	13.98	13.89	13.97	13.97	0.30%	62,962
Sep 3, 2026	13.83	13.94	13.81	13.92	13.92	0.64%	84,672
Sep 2, 2026	13.88	13.88	13.77	13.84	13.84	-0.32%	49,194
Sep 1, 2026	13.95	13.98	13.81	13.88	13.88	-0.33%	63,899
Aug 31, 2026	13.99	14.01	13.93	13.93	13.93	-0.39%	53,481
Aug 28, 2026	13.99	14.00	13.94	13.98	13.98	0.76%	203,295
Aug 27, 2026	14.01	14.02	13.86	13.87	13.87	-1.13%	61,289
Aug 26, 2026	14.04	14.07	14.01	14.03	14.03	0.21%	32,160
Aug 25, 2026	14.02	14.04	13.96	14.00	14.00	0.26%	93,966
Aug 24, 2026	13.94	13.98	13.92	13.97	13.97	0.09%	89,115
Aug 21, 2026	13.90	13.97	13.89	13.95	13.95	0.59%	102,008
Aug 20, 2026	13.90	13.90	13.81	13.87	13.87	-0.13%	188,961
Aug 19, 2026	13.95	14.00	13.89	13.89	13.89	-0.42%	153,646
Aug 18, 2026	14.03	14.05	13.95	13.95	13.95	-0.82%	74,799
Aug 17, 2026	14.13	14.13	14.06	14.06	14.06	-0.13%	55,574
Aug 14, 2026	14.08	14.11	14.02	14.08	14.08	-0.18%	100,456
Aug 13, 2026	14.13	14.14	14.09	14.11	14.11	0.26%	43,710
Aug 12, 2026	14.12	14.13	14.06	14.07	14.07	-0.16%	89,297
Aug 11, 2026	14.12	14.14	14.07	14.09	14.09	-0.06%	82,723
Aug 10, 2026	14.15	14.15	14.08	14.10	14.10	-0.44%	135,890
Aug 7, 2026	14.14	14.21	14.10	14.16	14.16	0.20%	137,555
Aug 6, 2026	14.16	14.19	14.14	14.14	14.14	0.11%	82,858
Aug 5, 2026	14.22	14.22	14.12	14.12	14.12	-0.42%	69,287
Aug 4, 2026	14.18	14.19	14.12	14.18	14.18	0.44%	120,902
Aug 3, 2026	14.11	14.14	14.09	14.12	14.12	0.66%	58,637
Jul 31, 2026	14.07	14.13	13.97	14.03	14.03	0.33%	75,322
Jul 30, 2026	13.87	14.01	13.87	13.98	13.98	0.91%	118,176
Jul 29, 2026	13.94	13.94	13.84	13.85	13.85	-0.24%	29,454
Jul 28, 2026	13.85	13.89	13.82	13.89	13.89	0.59%	25,731
Jul 27, 2026	13.87	13.91	13.81	13.81	13.81	0.31%	50,651
Jul 24, 2026	13.63	13.76	13.62	13.76	13.76	0.69%	104,882
Jul 23, 2026	13.84	13.87	13.65	13.67	13.67	-1.75%	1,454,215
Jul 22, 2026	13.78	13.96	13.77	13.91	13.91	0.84%	244,289
Jul 21, 2026	13.73	13.80	13.68	13.80	13.80	0.73%	46,186
Jul 20, 2026	13.70	13.80	13.66	13.70	13.70	-0.28%	80,295
Jul 17, 2026	13.73	13.77	13.65	13.74	13.74	-0.48%	38,812
Jul 16, 2026	13.80	13.82	13.69	13.80	13.80	-0.03%	100,872