ETR:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	99.03	99.93	97.58	97.58	97.58	-0.81%	1,359
Oct 28, 2026	100.16	100.60	98.38	98.38	98.38	-2.38%	1,875
Oct 27, 2026	98.67	101.06	98.58	100.78	100.78	2.48%	538
Oct 26, 2026	95.54	98.34	95.10	98.34	98.34	3.29%	4,043
Oct 23, 2026	93.72	95.21	92.89	95.21	95.21	2.31%	927
Oct 22, 2026	94.51	94.83	92.84	93.06	93.06	-2.61%	4,441
Oct 21, 2026	95.22	95.94	94.87	95.55	95.55	1.05%	1,687
Oct 20, 2026	95.10	95.10	94.04	94.56	94.56	-1.63%	1,108
Oct 19, 2026	96.66	97.29	95.24	96.13	96.13	0.05%	4,090
Oct 16, 2026	97.67	97.78	95.92	96.08	96.08	-0.91%	2,875
Oct 15, 2026	101.38	101.42	96.96	96.96	96.96	-6.46%	3,764
Oct 14, 2026	102.64	104.30	102.38	103.66	103.66	1.71%	2,106
Oct 13, 2026	102.96	103.24	101.24	101.92	101.92	-0.66%	1,016
Oct 12, 2026	105.72	106.22	102.24	102.60	102.60	-1.82%	2,920
Oct 9, 2026	103.02	104.70	102.58	104.50	104.50	0.67%	3,940
Oct 8, 2026	104.40	104.56	103.60	103.80	103.80	-0.82%	2,723
Oct 7, 2026	104.80	105.20	104.34	104.66	104.66	2.35%	6,439
Oct 6, 2026	100.90	102.42	100.02	102.26	102.26	2.30%	3,395
Oct 5, 2026	99.84	100.66	99.32	99.96	99.96	0.99%	4,447
Oct 2, 2026	96.63	99.00	96.55	98.98	98.98	3.46%	3,207
Oct 1, 2026	95.59	96.18	94.74	96.04	95.67	0.61%	2,923
Sep 30, 2026	93.89	95.46	93.89	95.46	95.09	1.70%	1,147
Sep 29, 2026	94.00	94.74	93.79	93.86	93.50	-0.36%	671
Sep 28, 2026	93.14	94.20	93.09	94.20	93.83	-0.39%	2,065
Sep 25, 2026	93.90	95.20	93.58	94.57	94.20	1.95%	2,064
Sep 24, 2026	93.17	93.26	92.59	92.76	92.40	-0.39%	2,780
Sep 23, 2026	93.10	93.61	92.94	93.12	92.76	0.41%	1,482
Sep 22, 2026	97.49	97.49	92.69	92.74	92.38	-3.12%	9,264
Sep 21, 2026	95.66	96.23	95.24	95.73	95.36	1.09%	1,444
Sep 18, 2026	96.50	96.67	94.66	94.70	94.33	-1.98%	2,331
Sep 17, 2026	94.25	96.96	94.25	96.61	96.23	0.81%	3,684
Sep 16, 2026	95.47	96.27	95.32	95.83	95.46	-0.26%	1,936
Sep 15, 2026	95.32	96.56	94.95	96.08	95.71	0.03%	1,375
Sep 14, 2026	95.61	96.17	94.80	96.05	95.68	-0.33%	4,906
Sep 11, 2026	92.98	96.37	92.94	96.37	96.00	2.87%	1,568
Sep 10, 2026	93.98	94.25	93.43	93.68	93.32	-0.41%	1,548
Sep 9, 2026	93.65	94.76	93.41	94.07	93.70	0.05%	755
Sep 8, 2026	93.75	94.25	93.60	94.02	93.65	0.07%	1,111
Sep 7, 2026	94.00	94.48	93.24	93.95	93.59	-0.05%	4,180
Sep 4, 2026	93.78	94.70	93.72	94.00	93.63	-0.24%	5,856
Sep 3, 2026	94.22	94.23	92.62	94.23	93.86	-0.04%	3,325
Sep 2, 2026	94.61	95.32	93.70	94.27	93.90	0.15%	3,276
Sep 1, 2026	95.56	95.85	94.03	94.13	93.76	-0.63%	2,812
Aug 31, 2026	95.00	95.82	94.50	94.73	94.36	-1.07%	2,507
Aug 28, 2026	96.50	96.55	95.18	95.75	95.38	-0.37%	1,009
Aug 27, 2026	95.98	96.50	95.98	96.11	95.74	0.24%	952
Aug 26, 2026	95.17	96.33	95.05	95.88	95.51	0.87%	761
Aug 25, 2026	94.83	96.33	94.83	95.05	94.68	0.19%	2,019
Aug 24, 2026	94.85	94.90	93.90	94.87	94.50	-0.90%	5,054
Aug 21, 2026	93.94	95.79	93.90	95.73	95.36	0.96%	1,513