ETR:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	67.82	67.82	67.09	67.09	-	0.96%	333
Mar 31, 2026	67.17	68.05	66.40	66.45	66.45	-3.02%	2,366
Mar 30, 2026	69.07	70.02	68.29	68.52	68.52	-1.93%	1,699
Mar 27, 2026	71.35	71.35	69.00	69.87	69.87	-2.69%	2,013
Mar 26, 2026	70.55	71.80	70.06	71.80	71.80	1.64%	15,365
Mar 25, 2026	70.00	71.07	69.81	70.64	70.64	1.61%	2,860
Mar 24, 2026	67.72	69.74	67.62	69.52	69.52	2.28%	2,016
Mar 23, 2026	67.36	68.85	66.55	67.97	67.97	0.44%	8,667
Mar 20, 2026	67.78	68.12	67.38	67.67	67.67	-0.44%	2,911
Mar 19, 2026	68.01	68.03	67.11	67.97	67.97	-0.99%	6,349
Mar 18, 2026	69.34	69.34	68.64	68.65	68.65	-0.64%	1,520
Mar 17, 2026	68.43	69.09	68.15	69.09	69.09	0.71%	921
Mar 16, 2026	68.74	68.95	68.10	68.60	68.60	0.40%	2,025
Mar 13, 2026	67.21	69.00	67.21	68.33	68.33	1.14%	8,256
Mar 12, 2026	66.96	67.63	66.88	67.56	67.56	-0.18%	9,122
Mar 11, 2026	66.86	67.68	66.60	67.68	67.68	0.40%	2,287
Mar 10, 2026	65.60	67.80	65.47	67.41	67.41	2.85%	9,458
Mar 9, 2026	67.13	67.45	65.10	65.54	65.54	-3.75%	11,749
Mar 6, 2026	69.12	69.28	68.00	68.09	68.09	-1.06%	14,176
Mar 5, 2026	69.13	69.91	68.79	68.82	68.82	0.36%	17,509
Mar 4, 2026	67.67	68.72	67.67	68.57	68.57	1.20%	2,828
Mar 3, 2026	67.83	67.88	67.14	67.76	67.76	1.36%	7,473
Mar 2, 2026	66.89	67.51	66.45	66.85	66.85	0.81%	3,696
Feb 27, 2026	65.94	66.34	65.46	66.31	66.31	-0.24%	1,333
Feb 26, 2026	67.00	67.00	66.00	66.47	66.47	0.09%	2,094
Feb 25, 2026	66.16	66.82	66.13	66.41	66.41	-0.14%	6,923
Feb 24, 2026	66.31	66.80	66.00	66.50	66.50	1.14%	619
Feb 23, 2026	66.73	67.26	65.60	65.75	65.75	-1.89%	6,227
Feb 20, 2026	66.94	67.25	66.36	67.02	67.02	0.72%	8,211
Feb 19, 2026	66.36	66.87	65.87	66.54	66.54	0.94%	11,347
Feb 18, 2026	64.70	66.16	64.51	65.92	65.92	0.96%	4,422
Feb 17, 2026	64.69	65.50	64.34	65.29	65.29	0.43%	12,798
Feb 16, 2026	64.72	65.09	64.42	65.01	65.01	1.31%	2,112
Feb 13, 2026	63.50	64.28	61.95	64.17	64.17	-0.16%	12,687
Feb 12, 2026	66.71	67.57	63.92	64.27	64.27	-11.41%	29,903
Feb 11, 2026	72.69	73.12	72.16	72.55	72.55	-1.57%	9,305
Feb 10, 2026	72.77	74.03	72.74	73.71	73.71	1.31%	7,652
Feb 9, 2026	71.48	72.76	70.88	72.76	72.76	2.59%	3,895
Feb 6, 2026	70.19	71.71	69.90	70.92	70.92	0.90%	12,901
Feb 5, 2026	69.10	70.29	68.61	70.29	70.29	0.24%	6,344
Feb 4, 2026	70.37	71.21	70.12	70.12	70.12	0.79%	7,442
Feb 3, 2026	68.80	70.53	68.39	69.57	69.57	1.40%	6,566
Feb 2, 2026	65.48	68.61	65.47	68.61	68.61	3.75%	3,113
Jan 30, 2026	65.19	66.13	64.98	66.13	66.13	1.18%	2,365
Jan 29, 2026	65.76	66.30	65.27	65.36	65.36	-0.88%	14,587
Jan 28, 2026	65.72	66.00	65.40	65.94	65.94	0.92%	840
Jan 27, 2026	65.14	65.42	64.69	65.34	65.34	1.08%	2,186
Jan 26, 2026	62.87	64.73	62.69	64.64	64.64	1.91%	7,164
Jan 23, 2026	63.59	63.59	62.87	63.43	63.43	0.16%	1,070
Jan 22, 2026	63.19	63.73	63.13	63.33	63.33	-0.05%	1,528