ETR:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	93.89	95.46	93.89	95.46	95.46	1.70%	1,147
Sep 29, 2026	94.00	94.74	93.79	93.86	93.86	-0.36%	671
Sep 28, 2026	93.14	94.20	93.09	94.20	94.20	-0.39%	2,065
Sep 25, 2026	93.90	95.20	93.58	94.57	94.57	1.95%	2,064
Sep 24, 2026	93.17	93.26	92.59	92.76	92.76	-0.39%	2,780
Sep 23, 2026	93.10	93.61	92.94	93.12	93.12	0.41%	1,482
Sep 22, 2026	97.49	97.49	92.69	92.74	92.74	-3.12%	9,264
Sep 21, 2026	95.66	96.23	95.24	95.73	95.73	1.09%	1,444
Sep 18, 2026	96.50	96.67	94.66	94.70	94.70	-1.98%	2,331
Sep 17, 2026	94.25	96.96	94.25	96.61	96.61	0.81%	3,684
Sep 16, 2026	95.47	96.27	95.32	95.83	95.83	-0.26%	1,936
Sep 15, 2026	95.32	96.56	94.95	96.08	96.08	0.03%	1,375
Sep 14, 2026	95.61	96.17	94.80	96.05	96.05	-0.33%	4,906
Sep 11, 2026	92.98	96.37	92.94	96.37	96.37	2.87%	1,568
Sep 10, 2026	93.98	94.25	93.43	93.68	93.68	-0.41%	1,548
Sep 9, 2026	93.65	94.76	93.41	94.07	94.07	0.05%	755
Sep 8, 2026	93.75	94.25	93.60	94.02	94.02	0.07%	1,111
Sep 7, 2026	94.00	94.48	93.24	93.95	93.95	-0.05%	4,180
Sep 4, 2026	93.78	94.70	93.72	94.00	94.00	-0.24%	5,856
Sep 3, 2026	94.22	94.23	92.62	94.23	94.23	-0.04%	3,325
Sep 2, 2026	94.61	95.32	93.70	94.27	94.27	0.15%	3,276
Sep 1, 2026	95.56	95.85	94.03	94.13	94.13	-0.63%	2,812
Aug 31, 2026	95.00	95.82	94.50	94.73	94.73	-1.07%	2,507
Aug 28, 2026	96.50	96.55	95.18	95.75	95.75	-0.37%	1,009
Aug 27, 2026	95.98	96.50	95.98	96.11	96.11	0.24%	952
Aug 26, 2026	95.17	96.33	95.05	95.88	95.88	0.87%	761
Aug 25, 2026	94.83	96.33	94.83	95.05	95.05	0.19%	2,019
Aug 24, 2026	94.85	94.90	93.90	94.87	94.87	-0.90%	5,054
Aug 21, 2026	93.94	95.79	93.90	95.73	95.73	0.96%	1,513
Aug 20, 2026	95.04	95.32	93.97	94.82	94.82	-0.99%	1,737
Aug 19, 2026	96.25	96.37	94.92	95.77	95.77	-0.10%	3,126
Aug 18, 2026	97.02	97.02	95.32	95.87	95.87	-1.09%	4,536
Aug 17, 2026	96.52	97.83	95.47	96.93	96.93	1.69%	6,605
Aug 14, 2026	98.27	98.27	95.32	95.32	95.32	-2.86%	8,761
Aug 13, 2026	103.54	103.54	96.66	98.13	98.13	-8.08%	13,680
Aug 12, 2026	105.02	107.58	104.94	106.76	106.76	1.89%	5,775
Aug 11, 2026	106.60	107.24	104.50	104.78	104.78	-1.73%	4,653
Aug 10, 2026	105.30	107.62	105.04	106.62	106.62	1.91%	5,249
Aug 7, 2026	105.20	105.78	103.46	104.62	104.62	-0.38%	3,593
Aug 6, 2026	105.92	106.46	104.46	105.02	105.02	-0.04%	7,572
Aug 5, 2026	107.82	108.58	105.06	105.06	105.06	0.36%	7,001
Aug 4, 2026	100.96	105.30	100.94	104.68	104.68	4.41%	3,078
Aug 3, 2026	101.22	101.56	98.96	100.26	100.26	0.73%	12,455
Jul 31, 2026	98.74	101.78	98.73	99.53	99.53	1.48%	7,010
Jul 30, 2026	98.94	99.54	97.38	98.08	98.08	-3.75%	3,569
Jul 29, 2026	102.30	102.76	101.46	101.90	101.90	-0.18%	4,643
Jul 28, 2026	100.28	102.36	98.59	102.08	102.08	2.72%	9,660
Jul 27, 2026	101.66	101.80	99.26	99.38	99.38	-0.02%	5,069
Jul 24, 2026	98.77	99.88	98.68	99.40	99.40	0.31%	2,859
Jul 23, 2026	98.25	100.00	97.67	99.09	99.09	0.02%	5,159