ETR:CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	68.30	69.10	68.10	69.02	69.02	0.58%	250,877
May 25, 2026	68.26	69.12	68.26	68.62	68.62	2.08%	142,860
May 22, 2026	66.72	67.94	66.60	67.22	67.22	1.88%	307,093
May 21, 2026	66.34	67.30	65.68	65.98	65.98	-0.57%	376,265
May 20, 2026	65.62	66.92	65.00	66.36	66.36	1.00%	397,632
May 19, 2026	68.08	68.14	65.70	65.70	65.70	-3.52%	583,635
May 18, 2026	67.58	68.76	66.94	68.10	68.10	0.29%	290,087
May 15, 2026	68.70	68.98	66.92	67.90	67.90	-1.91%	457,827
May 14, 2026	69.30	69.90	68.56	69.22	69.22	0.52%	411,382
May 13, 2026	70.40	70.40	68.38	68.86	68.86	0.03%	459,068
May 12, 2026	69.10	69.58	68.14	68.84	68.84	-0.52%	294,363
May 11, 2026	70.00	70.00	68.64	69.20	69.20	-2.09%	429,111
May 8, 2026	69.84	70.68	69.42	70.68	70.68	1.38%	594,060
May 7, 2026	68.50	70.84	67.88	69.72	69.72	2.65%	515,802
May 6, 2026	63.58	68.70	63.58	67.92	67.92	8.95%	937,677
May 5, 2026	61.44	62.48	61.04	62.34	62.34	1.86%	536,820
May 4, 2026	61.30	61.78	60.24	61.20	61.20	-0.46%	501,548
Apr 30, 2026	62.50	64.36	61.58	64.18	61.48	1.07%	429,294
Apr 29, 2026	64.40	64.48	63.06	63.50	60.83	-1.24%	266,084
Apr 28, 2026	65.10	65.38	64.04	64.30	61.59	-0.77%	361,972
Apr 27, 2026	65.82	65.82	64.62	64.80	62.07	-1.28%	291,035
Apr 24, 2026	65.80	66.42	64.60	65.64	62.88	-1.03%	267,483
Apr 23, 2026	64.70	66.32	64.60	66.32	63.53	2.38%	358,190
Apr 22, 2026	66.06	66.32	64.56	64.78	62.05	-1.70%	314,389
Apr 21, 2026	66.66	67.08	65.90	65.90	63.13	-1.17%	285,847
Apr 20, 2026	66.30	66.74	65.78	66.68	63.87	-1.48%	371,441
Apr 17, 2026	64.00	68.20	63.88	67.68	64.83	5.35%	827,766
Apr 16, 2026	64.02	64.58	63.76	64.24	61.54	0.47%	260,749
Apr 15, 2026	65.02	65.36	63.76	63.94	61.25	-1.54%	292,621
Apr 14, 2026	64.94	65.56	64.70	64.94	62.21	2.04%	409,475
Apr 13, 2026	64.12	64.18	63.24	63.64	60.96	-2.33%	333,752
Apr 10, 2026	64.90	65.98	64.24	65.16	62.42	0.46%	372,197
Apr 9, 2026	65.36	65.46	64.10	64.86	62.13	-1.52%	436,271
Apr 8, 2026	65.80	66.92	65.44	65.86	63.09	6.71%	792,299
Apr 7, 2026	62.66	63.60	61.68	61.72	59.12	-1.63%	462,297
Apr 2, 2026	63.50	63.50	61.60	62.74	60.10	-	475,104
Apr 1, 2026	61.70	62.74	61.44	62.74	60.10	5.27%	597,585
Mar 31, 2026	59.42	60.16	59.10	59.60	57.09	0.30%	377,987
Mar 30, 2026	59.56	60.00	58.76	59.42	56.92	-0.87%	359,859
Mar 27, 2026	60.14	60.60	59.00	59.94	57.42	-0.40%	328,557
Mar 26, 2026	60.08	60.46	59.60	60.18	57.65	-0.53%	360,013
Mar 25, 2026	60.26	61.34	60.18	60.50	57.95	1.71%	460,374
Mar 24, 2026	60.68	60.68	58.92	59.48	56.98	-0.44%	481,659
Mar 23, 2026	56.38	60.82	55.76	59.74	57.23	3.36%	734,856
Mar 20, 2026	58.16	58.94	57.46	57.80	55.37	0.66%	706,370
Mar 19, 2026	60.74	60.74	57.42	57.42	55.00	-7.09%	639,854
Mar 18, 2026	63.18	63.20	61.44	61.80	59.20	-1.47%	438,251
Mar 17, 2026	61.78	63.06	61.58	62.72	60.08	1.13%	409,199
Mar 16, 2026	61.92	62.14	61.04	62.02	59.41	-0.23%	326,208
Mar 13, 2026	61.36	63.68	61.06	62.16	59.54	0.62%	499,871