ETR:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	103.30	103.84	101.10	103.60	103.60	-0.02%	35,587
Jun 10, 2026	104.22	104.60	102.36	103.62	103.62	-0.31%	8,667
Jun 9, 2026	107.40	107.92	103.94	103.94	103.94	-4.71%	6,360
Jun 8, 2026	105.40	109.36	105.36	109.08	109.08	0.39%	8,836
Jun 5, 2026	111.54	111.56	108.00	108.66	108.66	-1.43%	6,282
Jun 4, 2026	110.92	111.08	106.94	110.24	110.24	-0.36%	5,795
Jun 3, 2026	110.34	110.88	107.64	110.64	110.64	1.04%	15,239
Jun 2, 2026	104.30	109.72	103.74	109.50	109.50	5.23%	5,885
Jun 1, 2026	103.82	104.44	101.92	104.06	104.06	1.90%	6,214
May 29, 2026	101.90	102.26	100.56	102.12	102.12	-0.10%	20,918
May 28, 2026	103.02	103.96	101.52	102.22	102.22	-0.31%	6,065
May 27, 2026	101.48	103.26	100.72	102.54	102.54	0.79%	4,945
May 26, 2026	104.58	104.92	100.78	101.74	101.74	-2.62%	589,965
May 25, 2026	104.42	104.98	102.58	104.48	104.48	1.06%	6,987
May 22, 2026	102.36	103.76	101.78	103.38	103.38	2.68%	5,920
May 21, 2026	98.29	101.02	97.81	100.68	100.68	1.28%	3,308
May 20, 2026	99.59	100.72	99.21	99.41	99.41	0.15%	3,973
May 19, 2026	102.02	102.02	99.22	99.26	99.26	-0.82%	6,181
May 18, 2026	101.02	102.22	99.97	100.08	100.08	-0.42%	13,268
May 15, 2026	99.40	101.52	96.48	100.50	100.50	0.08%	30,037
May 14, 2026	103.30	104.40	98.67	100.42	100.42	17.20%	31,329
May 13, 2026	84.86	86.00	84.35	85.68	85.68	2.59%	13,827
May 12, 2026	85.31	85.70	83.52	83.52	83.52	0.29%	6,778
May 11, 2026	82.12	83.28	80.90	83.28	83.28	2.15%	8,468
May 8, 2026	78.70	81.53	78.62	81.53	81.53	4.15%	4,691
May 7, 2026	78.24	78.58	77.52	78.28	78.28	0.44%	3,357
May 6, 2026	79.60	79.66	77.65	77.94	77.94	-2.43%	60,439
May 5, 2026	79.55	80.57	79.26	79.88	79.88	0.79%	4,182
May 4, 2026	77.95	79.42	77.94	79.25	79.25	2.58%	3,088
Apr 30, 2026	75.85	77.26	75.85	77.26	77.26	2.16%	1,201
Apr 29, 2026	73.93	75.72	73.53	75.63	75.63	1.89%	2,565
Apr 28, 2026	75.89	76.03	74.23	74.23	74.23	-1.03%	5,019
Apr 27, 2026	75.46	76.00	75.00	75.00	75.00	-1.07%	2,470
Apr 24, 2026	75.48	76.00	74.80	75.81	75.81	-1.01%	2,753
Apr 23, 2026	76.64	76.79	75.77	76.58	76.58	0.12%	4,261
Apr 22, 2026	76.55	77.02	76.35	76.49	76.49	1.41%	2,045
Apr 21, 2026	74.47	75.63	74.23	75.43	75.43	1.64%	3,083
Apr 20, 2026	73.23	74.35	72.90	74.21	74.21	2.50%	4,823
Apr 17, 2026	71.92	72.50	71.60	72.40	72.40	2.32%	4,255
Apr 16, 2026	69.66	70.83	69.65	70.76	70.76	2.91%	2,303
Apr 15, 2026	70.09	70.31	68.69	68.76	68.76	-0.79%	4,076
Apr 14, 2026	69.91	69.91	69.00	69.31	69.31	-0.47%	3,063
Apr 13, 2026	69.98	70.18	69.47	69.64	69.64	-1.11%	2,922
Apr 10, 2026	71.20	71.84	69.70	70.42	70.42	-0.97%	3,487
Apr 9, 2026	71.54	72.34	70.75	71.11	71.11	1.33%	1,194
Apr 8, 2026	70.60	70.60	69.78	70.18	70.18	1.30%	2,836
Apr 7, 2026	69.20	69.56	68.94	69.28	69.28	1.35%	1,032
Apr 2, 2026	66.68	68.44	66.33	68.36	68.36	0.99%	1,569
Apr 1, 2026	67.82	68.05	67.02	68.05	67.69	2.41%	7,254
Mar 31, 2026	67.17	68.05	66.40	66.45	66.10	-3.02%	2,366