ETR:CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	65.02	65.36	63.76	63.94	63.94	-1.54%	292,621
Apr 14, 2026	64.94	65.56	64.70	64.94	64.94	2.04%	409,475
Apr 13, 2026	64.12	64.18	63.24	63.64	63.64	-2.33%	333,752
Apr 10, 2026	64.90	65.98	64.24	65.16	65.16	0.46%	372,197
Apr 9, 2026	65.36	65.46	64.10	64.86	64.86	-1.52%	436,271
Apr 8, 2026	65.80	66.92	65.44	65.86	65.86	6.71%	792,299
Apr 7, 2026	62.66	63.60	61.68	61.72	61.72	-1.63%	462,297
Apr 2, 2026	63.50	63.50	61.60	62.74	62.74	-	475,104
Apr 1, 2026	61.70	62.74	61.44	62.74	62.74	5.27%	597,585
Mar 31, 2026	59.42	60.16	59.10	59.60	59.60	0.30%	377,987
Mar 30, 2026	59.56	60.00	58.76	59.42	59.42	-0.87%	359,859
Mar 27, 2026	60.14	60.60	59.00	59.94	59.94	-0.40%	328,557
Mar 26, 2026	60.08	60.46	59.60	60.18	60.18	-0.53%	360,013
Mar 25, 2026	60.26	61.34	60.18	60.50	60.50	1.71%	460,374
Mar 24, 2026	60.68	60.68	58.92	59.48	59.48	-0.44%	481,659
Mar 23, 2026	56.38	60.82	55.76	59.74	59.74	3.36%	734,856
Mar 20, 2026	58.16	58.94	57.46	57.80	57.80	0.66%	706,370
Mar 19, 2026	60.74	60.74	57.42	57.42	57.42	-7.09%	639,854
Mar 18, 2026	63.18	63.20	61.44	61.80	61.80	-1.47%	438,251
Mar 17, 2026	61.78	63.06	61.58	62.72	62.72	1.13%	409,199
Mar 16, 2026	61.92	62.14	61.04	62.02	62.02	-0.23%	326,208
Mar 13, 2026	61.36	63.68	61.06	62.16	62.16	0.62%	499,871
Mar 12, 2026	63.46	63.48	61.24	61.78	61.78	-3.56%	574,281
Mar 11, 2026	63.54	64.46	63.16	64.06	64.06	-0.06%	307,278
Mar 10, 2026	64.06	64.52	63.26	64.10	64.10	5.36%	671,164
Mar 9, 2026	61.52	61.76	59.58	60.84	60.84	-4.22%	614,372
Mar 6, 2026	66.10	66.40	63.14	63.52	63.52	-3.26%	531,572
Mar 5, 2026	66.16	66.58	64.62	65.66	65.66	-1.94%	512,998
Mar 4, 2026	66.00	68.50	65.14	66.96	66.96	-0.45%	729,029
Mar 3, 2026	70.62	70.62	66.04	67.26	67.26	-4.73%	643,639
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