ETR:COVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	102.20	102.20	101.98	101.98	-	-0.11%	156
Sep 22, 2026	101.98	102.34	101.98	102.09	102.09	0.09%	156
Sep 21, 2026	101.99	101.99	101.97	101.99	101.99	0.32%	-
Sep 18, 2026	102.04	102.04	101.67	101.67	101.67	-0.40%	49
Sep 17, 2026	101.98	102.15	101.85	102.07	102.07	0.08%	182
Sep 16, 2026	101.78	101.99	101.78	101.99	101.99	0.37%	-
Sep 15, 2026	101.73	101.74	101.61	101.61	101.61	-0.07%	55
Sep 14, 2026	101.71	101.86	101.69	101.69	101.69	-0.37%	12
Sep 11, 2026	102.00	102.08	102.00	102.06	102.06	-0.11%	534
Sep 10, 2026	102.60	102.60	102.09	102.18	102.18	-0.49%	258
Sep 9, 2026	102.71	102.72	102.56	102.68	102.68	-0.18%	143
Sep 8, 2026	102.72	102.86	102.72	102.86	102.86	0.20%	-
Sep 7, 2026	102.89	103.01	102.65	102.65	102.65	-0.27%	7
Sep 4, 2026	102.80	103.03	102.80	102.93	102.93	0.09%	154
Sep 3, 2026	102.61	103.00	102.61	102.84	102.84	-0.03%	394
Sep 2, 2026	102.74	102.87	102.60	102.87	102.87	-0.26%	43
Sep 1, 2026	103.24	103.24	102.98	103.14	103.14	0.07%	504
Aug 31, 2026	103.23	103.23	103.01	103.06	103.06	-0.18%	110
Aug 28, 2026	103.34	103.36	103.24	103.25	103.25	-0.08%	17
Aug 27, 2026	103.42	103.47	103.27	103.33	103.33	-0.15%	1,650
Aug 26, 2026	103.57	103.57	103.49	103.49	103.49	-0.10%	11
Aug 25, 2026	103.58	103.60	103.44	103.60	103.60	0.30%	31,251
Aug 24, 2026	103.64	103.64	103.25	103.29	103.29	-0.01%	40
Aug 21, 2026	103.40	103.40	103.29	103.30	103.30	0.11%	137
Aug 20, 2026	103.31	103.31	103.19	103.19	103.19	0.09%	15
Aug 19, 2026	103.37	103.37	103.09	103.09	103.09	-0.31%	53
Aug 18, 2026	103.40	103.42	103.34	103.42	103.42	-	185
Aug 17, 2026	103.34	103.47	103.34	103.42	103.42	-0.18%	1
Aug 14, 2026	103.72	103.72	103.60	103.61	103.61	-0.06%	45
Aug 13, 2026	103.53	103.67	103.53	103.67	103.67	0.25%	-
Aug 12, 2026	103.59	103.62	103.41	103.41	103.41	-	100
Aug 11, 2026	103.38	103.42	103.38	103.42	103.42	-0.03%	-
Aug 10, 2026	103.46	103.56	103.45	103.45	103.45	-0.30%	12
Aug 7, 2026	103.76	103.76	103.54	103.76	103.76	0.28%	5
Aug 6, 2026	103.54	103.70	103.47	103.47	103.47	-0.33%	6
Aug 5, 2026	103.80	103.81	103.52	103.81	103.81	0.12%	13
Aug 4, 2026	103.29	103.76	103.29	103.69	103.69	0.06%	7
Aug 3, 2026	103.12	103.63	103.12	103.63	103.63	0.21%	38
Jul 31, 2026	103.10	103.43	103.10	103.41	103.41	-0.12%	171
Jul 30, 2026	103.43	103.53	103.39	103.53	103.53	0.26%	1,371
Jul 29, 2026	103.49	103.62	103.26	103.26	103.26	-0.40%	561
Jul 28, 2026	103.51	103.67	103.48	103.67	103.67	0.15%	14
Jul 27, 2026	103.07	103.52	103.07	103.52	103.52	0.49%	122
Jul 24, 2026	103.09	103.16	103.02	103.02	103.02	0.15%	51
Jul 23, 2026	102.95	103.16	102.87	102.87	102.87	-0.48%	14
Jul 22, 2026	103.24	103.36	103.24	103.36	103.36	0.03%	3
Jul 21, 2026	103.39	103.39	103.33	103.33	103.33	0.13%	-
Jul 20, 2026	103.21	103.44	103.20	103.20	103.20	-0.43%	1
Jul 17, 2026	103.61	103.64	103.45	103.64	103.64	0.12%	229
Jul 16, 2026	103.10	103.57	103.10	103.52	103.52	-0.23%	1