ETR:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	93.94	94.10	93.94	94.10	-	-0.76%	175
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
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