ETR:CNIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.85	13.87	13.82	13.85	-	-0.47%	-
Sep 22, 2026	13.86	13.92	13.85	13.92	13.92	1.00%	5
Sep 21, 2026	13.82	13.88	13.76	13.78	13.78	1.35%	970
Sep 18, 2026	13.61	13.65	13.60	13.60	13.60	0.83%	474
Sep 17, 2026	13.46	13.49	13.44	13.48	13.48	0.40%	411
Sep 16, 2026	13.44	13.45	13.39	13.43	13.43	0.31%	1,958
Sep 15, 2026	13.44	13.44	13.39	13.39	13.39	-0.53%	57
Sep 14, 2026	13.45	13.51	13.45	13.46	13.46	0.67%	1,237
Sep 11, 2026	13.39	13.44	13.37	13.37	13.37	-0.21%	11
Sep 10, 2026	13.48	13.50	13.34	13.40	13.40	-1.59%	114
Sep 9, 2026	13.67	13.71	13.61	13.61	13.61	-1.19%	48
Sep 8, 2026	13.78	13.83	13.77	13.78	13.78	-0.04%	195
Sep 7, 2026	13.81	13.85	13.78	13.78	13.78	-0.10%	282
Sep 4, 2026	13.75	13.85	13.75	13.80	13.80	0.73%	793
Sep 3, 2026	13.68	13.70	13.63	13.70	13.70	-0.28%	10
Sep 2, 2026	13.70	13.78	13.66	13.74	13.74	-0.71%	84
Sep 1, 2026	13.86	13.89	13.80	13.83	13.83	0.28%	35
Aug 31, 2026	13.86	13.86	13.80	13.80	13.80	-0.68%	495
Aug 28, 2026	13.79	13.89	13.79	13.89	13.89	0.75%	845
Aug 27, 2026	13.80	13.80	13.74	13.79	13.79	0.70%	133
Aug 26, 2026	13.75	13.79	13.69	13.69	13.69	-0.01%	36
Aug 25, 2026	13.66	13.69	13.66	13.69	13.69	0.94%	484
Aug 24, 2026	13.55	13.58	13.50	13.56	13.56	-1.94%	16,093
Aug 21, 2026	13.84	13.85	13.79	13.83	13.83	-0.37%	1,782
Aug 20, 2026	13.92	13.94	13.85	13.88	13.88	-0.60%	8,131
Aug 19, 2026	13.98	13.98	13.87	13.97	13.97	-1.15%	2,000
Aug 18, 2026	14.17	14.20	14.13	14.13	14.13	-0.34%	396
Aug 17, 2026	14.17	14.20	14.17	14.18	14.18	0.20%	199
Aug 14, 2026	14.18	14.18	14.15	14.15	14.15	-0.07%	-
Aug 13, 2026	14.19	14.19	14.14	14.16	14.16	-0.60%	32
Aug 12, 2026	14.22	14.28	14.22	14.25	14.25	0.03%	1,861
Aug 11, 2026	14.32	14.32	14.24	14.24	14.24	-0.29%	12
Aug 10, 2026	14.28	14.34	14.27	14.28	14.28	0.63%	73
Aug 7, 2026	14.17	14.23	14.16	14.19	14.19	1.13%	2,372
Aug 6, 2026	13.96	14.07	13.96	14.04	14.04	-0.23%	1,519
Aug 5, 2026	14.07	14.15	14.03	14.07	14.07	-0.07%	300
Aug 4, 2026	14.10	14.17	14.06	14.08	14.08	0.51%	518
Aug 3, 2026	13.96	14.04	13.96	14.01	14.01	-0.33%	185
Jul 31, 2026	14.07	14.15	14.04	14.05	14.05	0.06%	204
Jul 30, 2026	14.01	14.10	13.98	14.04	14.04	-0.37%	73
Jul 29, 2026	14.11	14.20	14.06	14.10	14.10	1.67%	422
Jul 28, 2026	13.87	13.91	13.86	13.86	13.86	0.07%	171
Jul 27, 2026	13.89	13.91	13.82	13.85	13.85	1.72%	625
Jul 24, 2026	13.59	13.63	13.59	13.62	13.62	-1.19%	-
Jul 23, 2026	13.85	13.90	13.77	13.78	13.78	-0.81%	91
Jul 22, 2026	13.86	13.91	13.78	13.90	13.90	-0.57%	9
Jul 21, 2026	13.98	14.03	13.95	13.98	13.98	0.91%	1,310
Jul 20, 2026	13.76	13.85	13.76	13.85	13.85	1.55%	526
Jul 17, 2026	13.58	13.71	13.52	13.64	13.64	-3.70%	742
Jul 16, 2026	14.15	14.17	14.08	14.16	14.16	0.54%	185