ETR:CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	70.62	70.62	68.70	68.80	-	-2.55%	23,201
Mar 2, 2026	70.60	70.96	69.68	70.60	70.60	-3.45%	422,447
Feb 27, 2026	74.24	74.30	72.80	73.12	73.12	-1.54%	535,530
Feb 26, 2026	74.90	75.06	73.86	74.26	74.26	-0.64%	315,990
Feb 25, 2026	75.00	75.36	73.74	74.74	74.74	0.03%	370,557
Feb 24, 2026	72.84	75.16	72.78	74.72	74.72	3.55%	440,997
Feb 23, 2026	73.64	73.66	72.08	72.16	72.16	-1.72%	492,433
Feb 20, 2026	72.68	73.44	72.16	73.42	73.42	0.47%	274,589
Feb 19, 2026	73.54	74.16	72.80	73.08	73.08	-0.81%	209,473
Feb 18, 2026	73.12	73.88	72.84	73.68	73.68	0.77%	157,042
Feb 17, 2026	73.90	73.90	72.92	73.12	73.12	-0.92%	263,304
Feb 16, 2026	73.14	73.90	73.14	73.80	73.80	-0.05%	180,917
Feb 13, 2026	73.08	74.32	72.30	73.84	73.84	1.07%	428,170
Feb 12, 2026	72.00	73.70	72.00	73.06	73.06	2.90%	500,874
Feb 11, 2026	71.70	71.70	70.26	71.00	71.00	-0.92%	352,787
Feb 10, 2026	71.26	72.02	70.16	71.66	71.66	0.08%	404,752
Feb 9, 2026	70.54	71.62	70.44	71.60	71.60	1.16%	231,173
Feb 6, 2026	70.68	70.94	69.80	70.78	70.78	0.06%	222,530
Feb 5, 2026	71.00	71.42	69.68	70.74	70.74	-1.61%	414,362
Feb 4, 2026	68.50	72.18	68.04	71.90	71.90	5.74%	618,318
Feb 3, 2026	68.00	68.32	67.52	68.00	68.00	0.18%	165,079
Feb 2, 2026	65.70	67.88	65.68	67.88	67.88	1.86%	258,052
Jan 30, 2026	67.56	67.72	66.64	66.64	66.64	-0.69%	420,164
Jan 29, 2026	66.90	67.70	66.54	67.10	67.10	0.81%	410,516
Jan 28, 2026	67.56	68.80	66.56	66.56	66.56	-0.95%	542,338
Jan 27, 2026	66.86	67.26	66.40	67.20	67.20	0.15%	289,129
Jan 26, 2026	67.00	67.44	66.78	67.10	67.10	0.15%	310,123
Jan 23, 2026	65.40	67.00	65.40	67.00	67.00	1.36%	413,509
Jan 22, 2026	65.80	66.54	65.48	66.10	66.10	2.61%	326,367
Jan 21, 2026	65.54	65.84	61.96	64.42	64.42	-0.74%	822,974
Jan 20, 2026	65.44	65.60	64.48	64.90	64.90	-1.31%	332,381
Jan 19, 2026	65.00	65.76	64.36	65.76	65.76	-0.51%	401,830
Jan 16, 2026	68.24	68.40	66.06	66.10	66.10	-2.19%	547,480
Jan 15, 2026	68.14	68.18	66.86	67.58	67.58	-0.53%	294,284
Jan 14, 2026	67.80	68.74	67.42	67.94	67.94	0.38%	588,594
Jan 13, 2026	68.30	68.46	66.34	67.68	67.68	-2.08%	559,270
Jan 12, 2026	69.42	69.68	68.84	69.12	69.12	-0.43%	378,125
Jan 9, 2026	69.46	69.90	68.82	69.42	69.42	0.61%	288,501
Jan 8, 2026	67.40	69.00	67.40	69.00	69.00	1.29%	350,934
Jan 7, 2026	67.98	69.68	67.70	68.12	68.12	0.12%	444,367
Jan 6, 2026	67.28	68.14	67.26	68.04	68.04	0.47%	257,769
Jan 5, 2026	68.90	69.10	67.56	67.72	67.72	-1.28%	445,845
Jan 2, 2026	67.92	68.90	67.64	68.60	68.60	0.94%	268,154
Dec 30, 2025	68.00	68.20	67.56	67.96	67.96	0.89%	328,339
Dec 29, 2025	66.10	67.74	66.10	67.36	67.36	1.97%	351,188
Dec 23, 2025	66.34	66.38	65.86	66.06	66.06	-0.66%	150,466
Dec 22, 2025	67.36	67.40	66.30	66.50	66.50	-0.60%	226,741
Dec 19, 2025	66.46	66.98	66.26	66.90	66.90	0.30%	1,029,288
Dec 18, 2025	65.56	66.70	65.20	66.70	66.70	1.49%	467,713
Dec 17, 2025	66.30	67.02	65.62	65.72	65.72	-1.20%	412,255