ETR:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	79.64	79.98	77.34	79.98	79.98	1.04%	812
Jun 22, 2026	77.80	79.16	77.80	79.16	79.16	0.20%	406
Jun 19, 2026	79.00	79.00	79.00	79.00	79.00	0.61%	2,037
Jun 18, 2026	78.48	79.90	78.48	78.52	78.52	-0.43%	2,109
Jun 17, 2026	77.54	79.38	77.34	78.86	78.86	0.36%	1,180
Jun 16, 2026	77.64	78.94	77.56	78.58	78.58	1.45%	758
Jun 15, 2026	77.20	77.62	76.50	77.46	77.46	0.47%	2,606
Jun 12, 2026	77.54	77.54	77.10	77.10	77.10	-0.93%	84
Jun 11, 2026	77.88	78.58	77.82	77.82	77.82	0.28%	157
Jun 10, 2026	75.24	77.60	75.24	77.60	77.60	1.31%	309
Jun 9, 2026	75.18	76.60	73.10	76.60	76.60	1.92%	655
Jun 8, 2026	76.80	76.80	75.16	75.16	75.16	2.01%	513
Jun 5, 2026	72.76	73.68	72.76	73.68	73.68	1.04%	67
Jun 4, 2026	73.14	74.72	72.64	72.92	72.92	-1.25%	1,038
Jun 3, 2026	75.44	76.46	73.16	73.84	73.84	-2.74%	2,219
Jun 2, 2026	76.44	76.44	75.46	75.92	75.92	0.50%	167
Jun 1, 2026	77.98	77.98	75.12	75.54	75.54	-2.63%	500
May 29, 2026	78.44	78.90	77.24	77.58	77.58	-1.67%	327
May 28, 2026	78.98	79.14	77.72	78.90	78.90	-	954
May 27, 2026	77.18	79.00	77.18	78.90	78.90	1.23%	345
May 26, 2026	78.10	78.12	77.20	77.94	77.94	-0.54%	278
May 25, 2026	78.54	78.54	78.10	78.36	78.36	-0.20%	48
May 22, 2026	78.26	78.64	78.26	78.52	78.52	1.53%	97
May 21, 2026	77.68	77.70	77.08	77.34	77.34	-0.28%	426
May 20, 2026	77.56	77.76	77.34	77.56	77.56	-0.41%	222
May 19, 2026	76.80	78.34	76.80	77.88	77.88	1.20%	133
May 18, 2026	75.64	77.40	75.64	76.96	76.96	1.02%	411
May 15, 2026	76.76	77.04	75.76	76.18	76.18	-0.37%	312
May 14, 2026	74.92	76.46	74.92	76.46	76.46	3.44%	925
May 13, 2026	74.42	74.46	73.92	73.92	73.92	-1.52%	184
May 12, 2026	74.08	75.06	74.08	75.06	75.06	2.54%	331
May 11, 2026	73.60	74.16	73.20	73.20	73.20	-2.19%	299
May 8, 2026	74.14	74.84	74.14	74.84	74.84	0.51%	286
May 7, 2026	75.28	75.52	74.02	74.46	74.46	0.13%	336
May 6, 2026	72.82	75.08	72.82	74.36	74.36	1.36%	553
May 5, 2026	73.34	73.36	72.26	73.36	73.36	0.03%	917
May 4, 2026	73.90	74.28	73.06	73.34	73.34	0.99%	1,105
Apr 30, 2026	72.08	72.86	71.78	72.62	72.62	0.33%	418
Apr 29, 2026	72.92	73.02	72.38	72.38	72.38	-1.12%	417
Apr 28, 2026	72.44	73.20	72.44	73.20	73.20	1.98%	386
Apr 27, 2026	71.30	72.34	71.30	71.78	71.78	-0.69%	457
Apr 24, 2026	71.96	72.42	71.42	72.28	72.28	0.75%	327
Apr 23, 2026	70.46	71.74	69.92	71.74	71.74	2.57%	1,199
Apr 22, 2026	69.56	70.54	69.54	69.94	69.94	-0.11%	317
Apr 21, 2026	71.28	71.86	70.02	70.02	70.02	-1.88%	736
Apr 20, 2026	72.42	72.42	71.32	71.36	71.36	-1.42%	178
Apr 17, 2026	71.68	72.98	71.54	72.84	72.39	2.33%	676
Apr 16, 2026	71.00	71.18	70.48	71.18	70.74	0.85%	366
Apr 15, 2026	71.84	71.84	70.42	70.58	70.14	-1.23%	258
Apr 14, 2026	71.00	71.46	71.00	71.46	71.02	0.65%	173