ETR:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	72.82	74.05	72.37	73.71	73.71	-0.09%	1,333
Mar 26, 2026	73.21	74.04	73.21	73.78	73.78	0.26%	101
Mar 25, 2026	73.02	73.67	72.90	73.59	73.59	0.26%	297
Mar 24, 2026	74.61	74.61	73.20	73.40	73.40	-0.05%	359
Mar 23, 2026	73.32	75.07	73.32	73.44	73.44	0.10%	1,335
Mar 20, 2026	73.50	74.32	73.25	73.37	73.37	-2.02%	309
Mar 19, 2026	75.80	75.80	74.70	74.88	74.88	-2.79%	457
Mar 18, 2026	78.02	78.05	76.19	77.03	77.03	-2.44%	868
Mar 17, 2026	79.01	79.04	78.54	78.96	78.96	0.53%	141
Mar 16, 2026	77.84	78.68	77.67	78.54	78.54	0.91%	1,065
Mar 13, 2026	77.57	77.87	77.57	77.83	77.83	0.95%	106
Mar 12, 2026	77.50	78.00	77.10	77.10	77.10	-0.86%	180
Mar 11, 2026	79.00	80.33	77.11	77.77	77.77	-2.32%	1,856
Mar 10, 2026	80.73	80.73	79.29	79.62	79.62	-0.61%	69
Mar 9, 2026	79.61	80.67	79.61	80.11	80.11	0.77%	551
Mar 6, 2026	79.80	80.29	79.02	79.50	79.50	-1.77%	785
Mar 5, 2026	81.48	81.90	80.93	80.93	80.93	-1.56%	93
Mar 4, 2026	81.69	82.24	81.67	82.21	82.21	0.18%	443
Mar 3, 2026	82.70	83.89	81.80	82.06	82.06	-1.46%	2,006
Mar 2, 2026	84.48	84.48	83.20	83.28	83.28	-0.55%	645
Feb 27, 2026	82.74	83.74	81.88	83.74	83.74	2.22%	673
Feb 26, 2026	81.24	82.37	81.24	81.92	81.92	-	1,079
Feb 25, 2026	82.34	83.39	81.88	81.92	81.92	-0.84%	966
Feb 24, 2026	82.42	82.74	82.04	82.61	82.61	0.34%	550
Feb 23, 2026	80.84	82.52	80.24	82.33	82.33	2.67%	732
Feb 20, 2026	80.17	80.19	79.56	80.19	80.19	-0.55%	124
Feb 19, 2026	81.02	81.50	80.48	80.63	80.63	-0.41%	661
Feb 18, 2026	80.89	81.29	80.67	80.96	80.96	-0.09%	430
Feb 17, 2026	81.50	82.27	81.03	81.03	81.03	-0.84%	243
Feb 16, 2026	81.54	81.89	81.35	81.72	81.72	0.17%	483
Feb 13, 2026	81.31	81.58	79.71	81.58	81.58	-1.07%	583
Feb 12, 2026	80.21	82.46	79.58	82.46	82.46	2.82%	1,635
Feb 11, 2026	79.15	80.20	78.45	80.20	80.20	1.40%	265
Feb 10, 2026	78.57	79.10	78.57	79.09	79.09	0.56%	394
Feb 9, 2026	79.55	79.55	78.65	78.65	78.65	-1.75%	568
Feb 6, 2026	80.30	80.71	79.73	80.05	80.05	-0.11%	387
Feb 5, 2026	79.78	81.00	79.50	80.14	80.14	0.07%	3,283
Feb 4, 2026	78.29	80.08	78.29	80.08	80.08	1.52%	563
Feb 3, 2026	77.60	78.88	77.28	78.88	78.88	2.24%	2,063
Feb 2, 2026	75.45	77.15	75.38	77.15	77.15	3.25%	4,781
Jan 30, 2026	70.88	75.42	70.88	74.72	74.72	4.05%	3,002
Jan 29, 2026	71.29	71.94	71.12	71.81	71.81	0.36%	989
Jan 28, 2026	71.16	71.80	71.12	71.55	71.55	0.32%	2,228
Jan 27, 2026	71.87	71.88	70.90	71.32	71.32	-1.52%	1,359
Jan 26, 2026	73.09	73.25	72.42	72.42	72.42	-0.84%	1,397
Jan 23, 2026	73.32	73.76	73.00	73.03	73.03	0.25%	1,046
Jan 22, 2026	72.56	72.85	72.12	72.85	72.85	0.96%	2,439
Jan 21, 2026	72.15	72.39	71.69	72.16	72.16	-0.33%	181
Jan 20, 2026	71.84	72.45	71.70	72.40	71.96	0.10%	757
Jan 19, 2026	73.00	73.11	72.26	72.33	71.89	-0.32%	1,610