ETR:CGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.18	20.23	20.18	20.23	-	0.17%	123
Sep 22, 2026	20.14	20.20	20.14	20.20	20.20	0.16%	262
Sep 21, 2026	20.12	20.16	20.11	20.16	20.16	0.29%	578
Sep 18, 2026	20.05	20.10	20.05	20.10	20.10	0.03%	22
Sep 17, 2026	20.09	20.10	20.09	20.10	20.10	0.72%	2
Sep 16, 2026	19.90	19.96	19.90	19.95	19.95	0.09%	200
Sep 15, 2026	19.94	19.96	19.94	19.94	19.94	-0.02%	88
Sep 14, 2026	19.91	19.94	19.91	19.94	19.94	0.54%	-
Sep 11, 2026	19.81	19.86	19.81	19.83	19.83	0.06%	8
Sep 10, 2026	19.79	19.82	19.79	19.82	19.82	0.03%	-
Sep 9, 2026	19.72	19.82	19.72	19.82	19.81	0.24%	256
Sep 8, 2026	19.74	19.80	19.74	19.77	19.77	-0.13%	-
Sep 7, 2026	19.74	19.82	19.74	19.79	19.79	0.04%	1,492
Sep 4, 2026	19.72	19.82	19.72	19.79	19.79	0.22%	398
Sep 3, 2026	19.74	19.81	19.74	19.74	19.74	-0.30%	1
Sep 2, 2026	19.87	19.87	19.80	19.80	19.80	-0.03%	365
Sep 1, 2026	19.62	19.83	19.62	19.81	19.81	0.16%	1,673
Aug 31, 2026	19.80	19.81	19.78	19.78	19.78	0.27%	-
Aug 28, 2026	19.90	19.90	19.70	19.73	19.72	-0.14%	122
Aug 27, 2026	19.77	19.77	19.75	19.75	19.75	0.16%	137
Aug 26, 2026	19.63	19.73	19.63	19.72	19.72	0.56%	286
Aug 25, 2026	19.60	19.65	19.60	19.61	19.61	0.12%	3,189
Aug 24, 2026	19.68	19.70	19.56	19.59	19.59	0.08%	3,012
Aug 21, 2026	19.54	19.66	19.42	19.57	19.57	0.17%	4
Aug 20, 2026	19.55	19.56	19.49	19.54	19.54	-0.49%	17
Aug 19, 2026	19.85	19.85	19.63	19.63	19.63	-0.85%	127
Aug 18, 2026	19.93	19.99	19.87	19.98	19.80	0.11%	549
Aug 17, 2026	19.92	19.96	19.92	19.96	19.78	0.09%	8
Aug 14, 2026	20.09	20.09	19.94	19.94	19.76	-0.30%	112
Aug 13, 2026	20.03	20.07	20.00	20.00	19.82	0.06%	78
Aug 12, 2026	20.00	20.00	19.99	19.99	19.81	-0.05%	-
Aug 11, 2026	19.99	20.02	19.99	20.00	19.82	0.10%	75
Aug 10, 2026	19.97	19.98	19.96	19.98	19.80	0.18%	3
Aug 7, 2026	20.06	20.06	19.94	19.94	19.76	-0.37%	152
Aug 6, 2026	19.99	20.04	19.99	20.02	19.83	0.25%	61
Aug 5, 2026	19.98	19.99	19.93	19.97	19.78	-0.17%	9
Aug 4, 2026	20.02	20.03	20.00	20.00	19.82	-0.36%	-
Aug 3, 2026	20.25	20.25	20.04	20.07	19.89	0.12%	154
Jul 31, 2026	20.03	20.14	20.03	20.05	19.87	0.46%	790
Jul 30, 2026	20.18	20.18	19.96	19.96	19.77	-1.02%	1,663
Jul 29, 2026	20.12	20.20	20.10	20.16	19.98	-0.05%	57
Jul 28, 2026	20.16	20.22	20.16	20.17	19.99	-	589
Jul 27, 2026	20.10	20.21	20.10	20.17	19.99	0.04%	776
Jul 24, 2026	20.19	20.20	20.17	20.17	19.98	-0.02%	10
Jul 23, 2026	20.11	20.17	20.11	20.17	19.99	0.22%	1
Jul 22, 2026	20.15	20.15	20.13	20.13	19.94	-0.17%	2
Jul 21, 2026	20.13	20.16	20.11	20.16	19.98	0.31%	1
Jul 20, 2026	20.09	20.16	20.05	20.10	19.91	0.12%	817
Jul 17, 2026	20.10	20.15	20.01	20.07	19.89	-0.04%	914
Jul 16, 2026	20.07	20.08	20.03	20.08	19.90	0.09%	706