ETR:CHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	160.98	161.00	158.10	161.00	-	-1.94%	5,412
May 22, 2026	164.52	165.08	163.78	164.18	164.18	-0.83%	5,958
May 21, 2026	164.92	167.40	163.56	165.56	165.56	-0.70%	11,097
May 20, 2026	169.58	170.62	166.32	166.72	166.72	-0.48%	11,003
May 19, 2026	167.82	168.58	166.70	167.52	167.52	1.77%	6,217
May 18, 2026	164.76	166.56	162.50	166.14	164.61	2.10%	5,684
May 15, 2026	160.66	163.24	160.46	162.72	161.22	2.22%	4,506
May 14, 2026	157.96	160.50	157.96	159.18	157.71	1.12%	1,563
May 13, 2026	157.90	158.66	157.30	157.42	155.97	-0.57%	2,005
May 12, 2026	157.84	158.88	157.62	158.32	156.86	1.16%	3,422
May 11, 2026	155.72	156.80	155.20	156.50	155.06	1.39%	5,784
May 8, 2026	154.86	155.06	153.90	154.36	152.94	0.42%	3,259
May 7, 2026	157.76	157.76	152.72	153.72	152.30	-1.81%	5,967
May 6, 2026	163.10	163.48	154.52	156.56	155.12	-4.77%	12,745
May 5, 2026	164.82	164.82	162.98	164.40	162.89	0.37%	3,915
May 4, 2026	162.84	164.54	160.62	163.80	162.29	-0.75%	7,685
Apr 30, 2026	165.24	165.24	161.84	165.04	163.52	1.21%	5,990
Apr 29, 2026	161.04	163.38	160.80	163.06	161.56	0.59%	4,653
Apr 28, 2026	158.76	162.10	158.76	162.10	160.61	2.52%	4,589
Apr 27, 2026	158.16	160.18	157.76	158.12	156.66	0.36%	4,179
Apr 24, 2026	160.36	160.90	157.56	157.56	156.11	-0.72%	10,859
Apr 23, 2026	159.96	160.86	158.58	158.70	157.24	-0.74%	2,546
Apr 22, 2026	156.84	161.26	156.34	159.88	158.41	2.02%	5,653
Apr 21, 2026	155.44	156.72	155.28	156.72	155.28	0.08%	3,477
Apr 20, 2026	159.02	159.34	156.52	156.60	155.16	2.77%	32,368
Apr 17, 2026	160.36	160.56	150.60	152.38	150.98	-4.21%	6,721
Apr 16, 2026	156.44	159.54	156.08	159.08	157.62	1.17%	6,969
Apr 15, 2026	158.26	159.26	155.92	157.24	155.79	-0.66%	4,423
Apr 14, 2026	161.96	162.58	156.72	158.28	156.82	-3.12%	9,054
Apr 13, 2026	165.04	165.34	162.00	163.38	161.88	2.20%	7,574
Apr 10, 2026	162.66	163.64	159.00	159.86	158.39	-3.24%	4,920
Apr 9, 2026	167.32	168.10	165.22	165.22	163.70	1.41%	9,246
Apr 8, 2026	162.70	165.00	161.04	162.92	161.42	-7.19%	30,187
Apr 7, 2026	173.40	176.82	171.62	175.54	173.92	1.37%	4,440
Apr 2, 2026	175.64	177.00	172.40	173.16	171.57	1.33%	6,285
Apr 1, 2026	174.38	176.48	169.88	170.88	169.31	-7.34%	16,543
Mar 31, 2026	184.02	184.42	182.84	184.42	182.72	-1.18%	3,589
Mar 30, 2026	185.20	187.24	185.20	186.62	184.90	1.24%	8,622
Mar 27, 2026	181.20	184.34	179.58	184.34	182.64	1.74%	4,811
Mar 26, 2026	178.48	181.32	177.86	181.18	179.51	1.90%	2,424
Mar 25, 2026	176.50	179.00	175.70	177.80	176.16	-1.28%	3,631
Mar 24, 2026	177.82	180.50	177.36	180.10	178.44	2.43%	6,102
Mar 23, 2026	177.00	177.50	170.00	175.82	174.20	-0.73%	24,984
Mar 20, 2026	175.76	177.52	173.68	177.12	175.49	1.08%	7,764
Mar 19, 2026	174.28	175.50	173.42	175.22	173.61	1.04%	4,715
Mar 18, 2026	170.12	173.46	170.12	173.42	171.82	0.10%	4,017
Mar 17, 2026	171.86	173.94	170.94	173.24	171.65	0.93%	3,233
Mar 16, 2026	172.64	173.62	170.98	171.64	170.06	0.21%	6,055
Mar 13, 2026	172.84	173.16	169.98	171.28	169.70	-0.45%	8,686
Mar 12, 2026	166.44	172.28	166.44	172.06	170.48	4.77%	8,030