ETR:CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	56.98	57.54	56.64	57.00	57.00	0.60%	403,618
Sep 25, 2025	56.74	57.74	56.48	56.66	56.66	0.14%	668,913
Sep 24, 2025	56.54	56.72	55.36	56.58	56.58	-0.35%	697,535
Sep 23, 2025	56.06	57.04	56.02	56.78	56.78	1.47%	585,765
Sep 22, 2025	55.76	55.96	54.88	55.96	55.96	-0.07%	551,797
Sep 19, 2025	56.82	57.82	55.48	56.00	56.00	-1.65%	1,313,875
Sep 18, 2025	55.48	58.86	55.46	56.94	56.94	3.08%	2,143,990
Sep 17, 2025	54.71	55.53	53.65	55.24	55.24	1.90%	1,113,062
Sep 16, 2025	55.08	55.86	54.21	54.21	54.21	-1.29%	848,078
Sep 15, 2025	54.71	55.95	54.61	54.92	54.92	1.05%	508,185
Sep 12, 2025	55.08	55.27	54.12	54.35	54.35	-1.04%	435,729
Sep 11, 2025	55.09	55.27	54.47	54.92	54.92	-0.36%	554,679
Sep 10, 2025	56.24	56.65	55.12	55.12	55.12	-2.10%	374,042
Sep 9, 2025	56.24	56.97	55.92	56.30	56.30	0.32%	391,873
Sep 8, 2025	55.71	56.51	55.47	56.12	56.12	1.81%	706,570
Sep 5, 2025	55.71	55.94	54.79	55.12	55.12	-0.11%	667,786
Sep 4, 2025	55.36	56.29	55.18	55.18	55.18	-0.42%	598,550
Sep 3, 2025	56.47	57.07	55.35	55.41	55.41	-2.53%	460,118
Sep 2, 2025	58.03	58.16	56.65	56.85	56.85	-1.08%	407,463