ETR:CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	74.30	75.28	73.54	73.54	73.54	1.72%	675,978
Jun 12, 2026	71.60	72.78	71.36	72.30	72.30	3.64%	565,692
Jun 11, 2026	68.36	70.00	68.18	69.76	69.76	1.78%	607,496
Jun 10, 2026	68.36	68.82	67.66	68.54	68.54	0.29%	448,440
Jun 9, 2026	68.60	69.92	67.98	68.34	68.34	-0.41%	525,510
Jun 8, 2026	67.40	68.62	66.80	68.62	68.62	-0.09%	484,346
Jun 5, 2026	68.86	69.30	68.18	68.68	68.68	-0.64%	383,277
Jun 4, 2026	71.08	71.24	68.82	69.12	69.12	-2.40%	377,050
Jun 3, 2026	72.54	72.64	70.82	70.82	70.82	-2.80%	469,794
Jun 2, 2026	71.32	72.90	71.32	72.86	72.86	3.03%	349,785
Jun 1, 2026	71.70	72.86	70.68	70.72	70.72	-0.90%	395,331
May 29, 2026	71.92	73.00	71.36	71.36	71.36	-0.17%	869,435
May 28, 2026	71.50	72.24	71.12	71.48	71.48	-0.42%	335,386
May 27, 2026	69.52	73.08	69.50	71.78	71.78	4.00%	616,674
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