ETR:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	97.74	99.46	97.45	99.07	99.07	1.53%	3,004
Jul 21, 2026	97.86	99.03	97.31	97.58	97.58	-0.48%	2,648
Jul 20, 2026	97.77	98.93	97.70	98.05	98.05	0.31%	7,056
Jul 17, 2026	95.18	98.11	94.48	97.75	97.75	3.14%	7,918
Jul 16, 2026	97.64	97.64	94.40	94.77	94.77	-2.42%	6,998
Jul 15, 2026	102.96	103.00	97.12	97.12	97.12	-6.63%	9,838
Jul 14, 2026	104.88	105.60	103.50	104.02	104.02	-0.91%	4,429
Jul 13, 2026	105.60	105.94	102.78	104.98	104.98	-0.08%	3,246
Jul 10, 2026	103.32	105.06	102.66	105.06	105.06	1.23%	4,658
Jul 9, 2026	99.27	103.78	99.27	103.78	103.78	5.04%	1,792
Jul 8, 2026	98.12	98.81	97.59	98.80	98.80	0.43%	5,606
Jul 7, 2026	99.88	99.88	97.84	98.38	98.38	-2.21%	3,902
Jul 6, 2026	98.46	101.00	98.24	100.60	100.60	3.98%	8,774
Jul 3, 2026	98.08	99.88	96.87	97.12	96.75	-1.54%	3,018
Jul 2, 2026	102.32	102.78	98.61	98.64	98.27	-3.54%	4,786
Jul 1, 2026	103.22	103.46	101.14	102.26	101.87	-1.18%	4,188
Jun 30, 2026	102.80	104.40	101.52	103.48	103.09	0.88%	3,302
Jun 29, 2026	99.70	102.58	99.11	102.58	102.19	2.05%	6,476
Jun 26, 2026	104.62	104.70	100.36	100.52	100.14	-3.83%	5,190
Jun 25, 2026	105.12	106.50	103.54	104.52	104.12	-2.30%	12,306
Jun 24, 2026	107.30	108.26	105.68	106.98	106.58	1.23%	11,551
Jun 23, 2026	106.36	106.36	103.56	105.68	105.28	0.04%	8,191
Jun 22, 2026	103.34	106.06	103.34	105.64	105.24	2.11%	7,217
Jun 19, 2026	103.40	103.72	102.62	103.46	103.07	0.64%	2,809
Jun 18, 2026	102.32	104.10	101.56	102.80	102.41	0.16%	9,088
Jun 17, 2026	102.90	103.10	101.78	102.64	102.25	-0.43%	6,881
Jun 16, 2026	103.60	104.00	102.82	103.08	102.69	-0.44%	6,105
Jun 15, 2026	105.16	105.54	103.42	103.54	103.15	-1.91%	8,576
Jun 12, 2026	105.62	106.04	104.72	105.56	105.16	1.89%	2,804
Jun 11, 2026	103.30	103.84	101.10	103.60	103.21	-0.02%	35,587
Jun 10, 2026	104.22	104.60	102.36	103.62	103.23	-0.31%	8,667
Jun 9, 2026	107.40	107.92	103.94	103.94	103.55	-4.71%	6,360
Jun 8, 2026	105.40	109.36	105.36	109.08	108.67	0.39%	8,836
Jun 5, 2026	111.54	111.56	108.00	108.66	108.25	-1.43%	6,282
Jun 4, 2026	110.92	111.08	106.94	110.24	109.82	-0.36%	5,795
Jun 3, 2026	110.34	110.88	107.64	110.64	110.22	1.04%	15,239
Jun 2, 2026	104.30	109.72	103.74	109.50	109.09	5.23%	5,991
Jun 1, 2026	103.82	104.44	101.92	104.06	103.67	1.90%	6,214
May 29, 2026	101.90	102.26	100.56	102.12	101.73	-0.10%	20,918
May 28, 2026	103.02	103.96	101.52	102.22	101.83	-0.31%	6,065
May 27, 2026	101.48	103.26	100.72	102.54	102.15	0.79%	4,945
May 26, 2026	104.58	104.92	100.78	101.74	101.36	-2.62%	589,965
May 25, 2026	104.42	104.98	102.58	104.48	104.09	1.06%	6,987