ETR:CHSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.43	20.56	20.43	20.46	20.46	0.12%	7,807
Sep 21, 2026	20.34	20.44	20.34	20.44	20.44	1.46%	5,685
Sep 18, 2026	20.38	20.38	20.11	20.14	20.14	-1.40%	22,376
Sep 17, 2026	20.34	20.45	20.32	20.43	20.43	1.04%	62,988
Sep 16, 2026	20.22	20.24	20.10	20.22	20.22	0.52%	7,801
Sep 15, 2026	20.10	20.20	19.98	20.11	20.11	-0.52%	16,050
Sep 14, 2026	20.28	20.30	20.13	20.22	20.22	-1.15%	22,162
Sep 11, 2026	20.34	20.50	20.33	20.45	20.45	0.91%	45,042
Sep 10, 2026	20.43	20.48	20.26	20.27	20.27	-0.66%	21,216
Sep 9, 2026	20.65	20.65	20.35	20.40	20.40	-1.73%	3,547
Sep 8, 2026	20.72	20.78	20.63	20.76	20.76	0.10%	4,180
Sep 7, 2026	20.73	20.74	20.66	20.74	20.74	0.12%	591
Sep 4, 2026	20.60	20.79	20.60	20.72	20.72	0.39%	7,089
Sep 3, 2026	20.59	20.64	20.53	20.64	20.64	0.41%	10,077
Sep 2, 2026	20.58	20.60	20.48	20.55	20.55	-0.17%	25,987
Sep 1, 2026	20.75	20.80	20.56	20.59	20.59	-0.91%	22,816
Aug 31, 2026	20.97	20.97	20.78	20.78	20.78	-1.12%	16,950
Aug 28, 2026	20.93	21.01	20.91	21.01	21.01	0.99%	19,836
Aug 27, 2026	21.00	21.00	20.76	20.81	20.81	-0.62%	2,864
Aug 26, 2026	20.97	20.97	20.91	20.94	20.94	0.17%	34,050
Aug 25, 2026	20.95	20.97	20.87	20.90	20.90	0.29%	57,214
Aug 24, 2026	20.81	20.86	20.80	20.84	20.84	-	5,776
Aug 21, 2026	20.76	20.86	20.76	20.84	20.84	0.72%	8,916
Aug 20, 2026	20.77	20.77	20.69	20.69	20.69	-0.34%	5,209
Aug 19, 2026	20.86	20.90	20.76	20.76	20.76	-0.38%	20,686
Aug 18, 2026	20.99	20.99	20.84	20.84	20.84	-1.07%	242
Aug 17, 2026	21.16	21.17	21.07	21.07	21.07	-0.09%	5,571
Aug 14, 2026	21.16	21.20	21.09	21.09	21.09	-0.24%	8,517
Aug 13, 2026	21.20	21.21	21.14	21.14	21.14	0.09%	26,280
Aug 12, 2026	21.23	21.24	21.09	21.12	21.12	-0.31%	32,127
Aug 11, 2026	21.15	21.23	21.13	21.18	21.18	0.31%	3,402
Aug 10, 2026	21.12	21.20	21.11	21.12	21.12	0.02%	2,254
Aug 7, 2026	21.06	21.17	21.06	21.11	21.11	0.36%	1,092
Aug 6, 2026	20.98	21.11	20.98	21.04	21.04	0.57%	3,865
Aug 5, 2026	21.04	21.04	20.89	20.92	20.92	-0.19%	33,641
Aug 4, 2026	20.89	20.96	20.81	20.96	20.96	0.92%	1,102
Aug 3, 2026	20.69	20.77	20.66	20.77	20.77	1.27%	1,880
Jul 31, 2026	20.60	20.69	20.51	20.51	20.51	0.32%	332
Jul 30, 2026	20.20	20.44	20.20	20.44	20.44	1.64%	66,762
Jul 29, 2026	20.32	20.32	20.11	20.11	20.11	-1.03%	3,952
Jul 28, 2026	20.38	20.40	20.24	20.32	20.32	-0.07%	3,719
Jul 27, 2026	20.55	20.64	20.34	20.34	20.34	0.12%	4,668
Jul 24, 2026	20.12	20.31	20.12	20.31	20.31	1.25%	15,507
Jul 23, 2026	20.32	20.33	20.03	20.06	20.06	-1.96%	9,802
Jul 22, 2026	20.28	20.50	20.28	20.46	20.46	0.20%	70,232
Jul 21, 2026	20.33	20.42	20.33	20.42	20.42	0.89%	6
Jul 20, 2026	20.18	20.30	20.18	20.24	20.24	0.10%	949
Jul 17, 2026	20.21	20.25	20.15	20.22	20.22	-1.10%	7,192
Jul 16, 2026	20.43	20.45	20.16	20.45	20.45	0.22%	19,332
Jul 15, 2026	20.48	20.48	20.37	20.40	20.40	-0.02%	11,465