ETR:CHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	145.78	147.92	145.58	146.84	146.84	0.73%	1,359
Jul 1, 2026	145.50	146.92	144.76	145.78	145.78	-0.71%	1,646
Jun 30, 2026	147.98	149.38	146.62	146.82	146.82	-0.69%	939
Jun 29, 2026	149.66	150.66	147.70	147.84	147.84	-1.08%	1,267
Jun 26, 2026	150.42	150.64	149.46	149.46	149.46	-1.24%	878
Jun 25, 2026	149.80	151.58	148.84	151.34	151.34	0.45%	3,709
Jun 24, 2026	153.38	154.00	150.66	150.66	150.66	-2.41%	1,462
Jun 23, 2026	153.22	154.74	152.64	154.38	154.38	1.29%	3,358
Jun 22, 2026	151.40	154.18	151.22	152.42	152.42	0.94%	6,480
Jun 19, 2026	151.66	152.00	150.76	151.00	151.00	0.07%	5,220
Jun 18, 2026	153.64	154.02	150.88	150.90	150.90	-2.48%	4,886
Jun 17, 2026	154.24	155.06	154.00	154.74	154.74	-0.17%	2,368
Jun 16, 2026	154.60	155.32	154.16	155.00	155.00	-0.42%	8,596
Jun 15, 2026	158.14	158.14	153.60	155.66	155.66	-3.50%	7,801
Jun 12, 2026	160.70	162.36	158.80	161.30	161.30	-2.15%	7,120
Jun 11, 2026	166.20	166.60	164.48	164.84	164.84	-0.30%	5,676
Jun 10, 2026	161.48	165.34	161.42	165.34	165.34	2.11%	5,699
Jun 9, 2026	163.00	163.66	160.60	161.92	161.92	-1.30%	2,722
Jun 8, 2026	164.82	165.42	163.12	164.06	164.06	0.65%	4,255
Jun 5, 2026	162.42	163.44	161.44	163.00	163.00	-0.06%	2,316
Jun 4, 2026	163.32	164.00	161.80	163.10	163.10	-0.45%	2,963
Jun 3, 2026	161.80	164.40	161.80	163.84	163.84	1.99%	2,529
Jun 2, 2026	158.50	160.96	158.50	160.64	160.64	0.49%	1,935
Jun 1, 2026	157.02	161.56	156.88	159.86	159.86	2.92%	2,951
May 29, 2026	156.46	157.20	154.58	155.32	155.32	-1.41%	2,318
May 28, 2026	158.32	159.12	156.38	157.54	157.54	0.37%	6,028
May 27, 2026	157.84	158.18	155.20	156.96	156.96	-2.68%	5,468
May 26, 2026	162.18	163.60	160.46	161.28	161.28	0.17%	4,062
May 25, 2026	160.98	161.00	158.10	161.00	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