ETR:COY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	106.80	108.40	106.80	108.00	108.00	0.93%	6
Oct 15, 2026	102.55	107.00	102.55	107.00	107.00	3.78%	-
Oct 14, 2026	102.60	103.80	102.05	103.10	103.10	-0.58%	24
Oct 13, 2026	104.55	104.90	103.70	103.70	103.70	-1.61%	18
Oct 12, 2026	104.25	105.40	103.65	105.40	105.40	1.44%	-
Oct 9, 2026	104.05	105.75	103.90	103.90	103.90	3.28%	2
Oct 8, 2026	100.70	101.50	100.60	100.60	100.60	-0.49%	-
Oct 7, 2026	103.95	103.95	100.90	101.10	101.10	-1.89%	50
Oct 6, 2026	104.65	104.65	103.05	103.05	103.05	-1.29%	4
Oct 5, 2026	105.55	105.90	104.40	104.40	104.40	0.10%	14
Oct 2, 2026	105.85	105.85	104.30	104.30	104.30	0.53%	-
Oct 1, 2026	102.20	103.75	102.05	103.75	103.75	2.52%	34
Sep 30, 2026	100.40	101.20	99.80	101.20	101.20	1.93%	-
Sep 29, 2026	99.60	100.60	99.28	99.28	99.28	-0.10%	-
Sep 28, 2026	99.86	99.86	99.18	99.38	99.38	0.24%	-
Sep 25, 2026	98.68	99.14	98.22	99.14	99.14	0.75%	10
Sep 24, 2026	97.14	98.40	97.14	98.40	98.40	0.47%	-
Sep 23, 2026	98.40	99.38	97.94	97.94	97.94	1.43%	51
Sep 22, 2026	99.24	99.36	96.56	96.56	96.56	-1.93%	30
Sep 21, 2026	100.70	101.05	98.46	98.46	98.46	-1.59%	8
Sep 18, 2026	101.30	101.50	100.05	100.05	100.05	-3.43%	10
Sep 17, 2026	103.50	104.50	103.50	103.60	103.60	0.68%	-
Sep 16, 2026	101.40	102.90	101.40	102.90	102.90	2.59%	-
Sep 15, 2026	102.70	102.70	100.30	100.30	100.30	-2.43%	-
Sep 14, 2026	102.20	102.80	102.20	102.80	102.80	2.54%	-
Sep 11, 2026	100.15	100.65	100.15	100.25	100.25	0.65%	32
Sep 10, 2026	98.80	99.60	98.80	99.60	99.60	-5.23%	40
Sep 8, 2026	104.45	105.10	104.30	105.10	105.10	0.72%	20
Sep 7, 2026	104.35	104.35	104.35	104.35	104.35	4.77%	1
Sep 2, 2026	100.00	100.00	100.00	100.00	99.60	-10.63%	65
Aug 31, 2026	107.50	111.90	107.50	111.90	111.45	3.61%	19
Aug 27, 2026	108.00	108.00	108.00	108.00	107.57	-3.57%	36
Aug 24, 2026	112.00	112.00	112.00	112.00	111.55	-	40
Aug 21, 2026	108.00	112.00	108.00	112.00	111.55	0.90%	153
Aug 14, 2026	112.00	112.00	111.00	111.00	110.56	-20.94%	501
Aug 11, 2026	141.45	141.45	140.40	140.40	139.84	0.68%	12
Aug 10, 2026	139.45	139.45	139.45	139.45	138.90	-0.39%	-
Aug 7, 2026	140.00	140.00	140.00	140.00	139.44	-0.11%	-
Aug 6, 2026	138.80	140.70	138.80	140.15	139.59	1.26%	37
Aug 5, 2026	136.50	140.05	136.50	138.40	137.85	2.03%	182
Aug 4, 2026	134.80	135.70	134.80	135.65	135.11	1.23%	10
Aug 3, 2026	133.95	134.00	133.95	134.00	133.47	1.52%	21
Jul 31, 2026	132.00	132.00	132.00	132.00	131.47	0.42%	-
Jul 30, 2026	131.45	131.45	131.45	131.45	130.93	0.81%	-
Jul 29, 2026	130.40	130.40	130.40	130.40	129.88	2.56%	-
Jul 27, 2026	127.15	127.15	127.15	127.15	126.64	1.88%	-
Jul 24, 2026	122.50	124.80	122.50	124.80	124.30	0.77%	12
Jul 23, 2026	123.85	123.85	123.85	123.85	123.36	-1.24%	-
Jul 22, 2026	125.40	125.40	125.40	125.40	124.90	1.05%	-
Jul 21, 2026	126.80	126.80	124.10	124.10	123.61	0.16%	38