ETR:CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.08	65.66	64.90	64.90	64.90	-0.67%	486,293
Dec 4, 2025	66.26	66.50	65.12	65.34	65.34	-1.74%	315,710
Dec 3, 2025	65.34	67.34	65.34	66.50	66.50	1.65%	471,480
Dec 2, 2025	64.86	65.68	64.70	65.42	65.42	0.28%	303,245
Dec 1, 2025	64.36	65.28	64.04	65.24	65.24	1.08%	595,228
Nov 28, 2025	64.96	65.02	64.42	64.54	64.54	-0.65%	290,184
Nov 27, 2025	64.28	65.26	64.08	64.96	64.96	1.12%	334,170
Nov 26, 2025	65.20	65.30	63.68	64.24	64.24	-0.62%	565,302
Nov 25, 2025	64.00	64.96	63.24	64.64	64.64	3.03%	637,959
Nov 24, 2025	63.32	64.14	62.56	62.74	62.74	-	888,892
Nov 21, 2025	61.24	63.24	60.98	62.74	62.74	1.46%	467,131
Nov 20, 2025	62.88	63.02	61.74	61.84	61.84	-1.02%	423,035
Nov 19, 2025	61.64	62.88	61.56	62.48	62.48	0.84%	323,223
Nov 18, 2025	62.14	62.60	61.40	61.96	61.96	-1.93%	647,163
Nov 17, 2025	64.02	64.10	62.94	63.18	63.18	-1.10%	463,023
Nov 14, 2025	64.04	64.36	63.10	63.88	63.88	-0.47%	563,484
Nov 13, 2025	64.80	65.10	63.92	64.18	64.18	-0.77%	523,644
Nov 12, 2025	64.18	64.96	63.68	64.68	64.68	1.28%	577,797
Nov 11, 2025	66.00	66.00	63.52	63.86	63.86	-3.36%	844,400
Nov 10, 2025	66.90	67.68	66.08	66.08	66.08	-0.36%	434,221
Nov 7, 2025	67.16	67.22	66.30	66.32	66.32	-1.10%	487,209
Nov 6, 2025	68.00	68.00	66.10	67.06	67.06	0.84%	680,602
Nov 5, 2025	66.30	67.02	66.22	66.50	66.50	0.33%	520,648
Nov 4, 2025	66.04	66.32	64.88	66.28	66.28	-0.63%	588,995
Nov 3, 2025	65.78	67.04	65.78	66.70	66.70	1.86%	449,520
Oct 31, 2025	65.64	65.98	65.40	65.48	65.48	-0.03%	437,072
Oct 30, 2025	66.14	66.16	65.50	65.50	65.50	-0.61%	451,108
Oct 29, 2025	65.38	66.08	65.26	65.90	65.90	0.89%	436,763
Oct 28, 2025	64.98	65.98	64.98	65.32	65.32	-0.12%	580,311
Oct 27, 2025	64.66	65.46	64.20	65.40	65.40	1.43%	687,773
Oct 24, 2025	63.98	64.98	63.88	64.48	64.48	1.38%	835,412
Oct 23, 2025	63.28	63.96	63.14	63.60	63.60	0.22%	675,466
Oct 22, 2025	62.28	63.68	62.04	63.46	63.46	1.57%	749,217
Oct 21, 2025	62.38	62.56	61.56	62.48	62.48	0.39%	434,764
Oct 20, 2025	61.00	62.24	60.20	62.24	62.24	2.30%	758,110
Oct 17, 2025	58.00	61.02	57.76	60.84	60.84	11.35%	1,494,920
Oct 16, 2025	54.14	54.64	53.76	54.64	54.64	1.49%	490,683
Oct 15, 2025	54.52	54.78	53.58	53.84	53.84	-0.77%	585,704
Oct 14, 2025	53.56	55.30	53.10	54.26	54.26	-4.30%	1,149,144
Oct 13, 2025	57.00	57.52	56.32	56.70	56.70	0.46%	360,708
Oct 10, 2025	57.10	57.58	56.34	56.44	56.44	-0.63%	425,754
Oct 9, 2025	56.64	57.30	56.18	56.80	56.80	-0.49%	538,950
Oct 8, 2025	57.54	58.04	56.94	57.08	57.08	-1.45%	727,290
Oct 7, 2025	59.28	59.34	57.92	57.92	57.92	-1.96%	526,328
Oct 6, 2025	58.66	59.10	57.80	59.08	59.08	1.03%	453,671
Oct 3, 2025	57.96	58.62	57.88	58.48	58.48	1.14%	406,772
Oct 2, 2025	57.90	58.24	57.48	57.82	57.82	1.33%	764,446
Oct 1, 2025	55.86	57.20	55.36	57.06	57.06	1.67%	579,762
Sep 30, 2025	56.22	56.52	55.74	56.12	56.12	-0.50%	348,520
Sep 29, 2025	57.12	57.36	56.26	56.40	56.40	-1.05%	444,925