ETR:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	80.22	80.42	78.10	79.42	79.42	0.20%	1,644
Jul 30, 2026	82.10	82.20	79.26	79.26	79.26	-2.65%	224
Jul 29, 2026	81.50	81.50	79.16	81.42	81.42	-1.55%	623
Jul 28, 2026	81.88	83.84	81.88	82.70	82.70	2.15%	572
Jul 27, 2026	79.58	81.00	79.06	80.96	80.96	1.43%	92
Jul 24, 2026	78.66	79.82	78.34	79.82	79.82	0.60%	492
Jul 23, 2026	79.48	79.48	79.18	79.34	79.34	-1.34%	87
Jul 22, 2026	79.10	80.42	79.10	80.42	80.42	1.64%	542
Jul 21, 2026	80.14	80.16	79.12	79.12	79.12	-1.40%	347
Jul 20, 2026	80.28	81.46	80.24	80.24	80.24	-2.43%	312
Jul 17, 2026	82.98	82.98	82.20	82.70	82.24	0.29%	1,311
Jul 16, 2026	81.10	82.46	80.84	82.46	82.00	3.31%	147
Jul 15, 2026	80.08	80.08	78.74	79.82	79.37	-0.50%	210
Jul 14, 2026	81.60	81.60	80.22	80.22	79.77	-1.26%	164
Jul 13, 2026	81.82	82.00	80.62	81.24	80.79	0.64%	371
Jul 10, 2026	80.00	80.88	79.74	80.72	80.27	0.17%	1,364
Jul 9, 2026	81.96	81.96	80.58	80.58	80.13	-1.80%	4
Jul 8, 2026	82.58	82.58	81.50	82.06	81.60	-1.58%	140
Jul 7, 2026	82.20	83.78	81.84	83.38	82.91	3.09%	426
Jul 6, 2026	82.06	83.78	80.88	80.88	80.43	-3.23%	1,705
Jul 3, 2026	82.28	83.58	82.28	83.58	83.11	1.21%	424
Jul 2, 2026	81.68	82.58	81.68	82.58	82.12	2.08%	467
Jul 1, 2026	80.38	81.44	80.06	80.90	80.45	0.77%	964
Jun 30, 2026	81.12	81.28	79.94	80.28	79.83	0.25%	1,302
Jun 29, 2026	80.30	81.76	80.08	80.08	79.63	-0.50%	632
Jun 26, 2026	79.20	80.72	79.20	80.48	80.03	0.05%	563
Jun 25, 2026	81.64	81.64	79.92	80.44	79.99	-1.47%	2,288
Jun 24, 2026	80.00	81.64	80.00	81.64	81.18	2.08%	558
Jun 23, 2026	79.64	79.98	77.34	79.98	79.53	1.04%	812
Jun 22, 2026	77.80	79.16	77.80	79.16	78.72	0.20%	406
Jun 19, 2026	79.00	79.00	79.00	79.00	78.56	0.61%	2,037
Jun 18, 2026	78.48	79.90	78.48	78.52	78.08	-0.43%	2,109
Jun 17, 2026	77.54	79.38	77.34	78.86	78.42	0.36%	1,180
Jun 16, 2026	77.64	78.94	77.56	78.58	78.14	1.45%	758
Jun 15, 2026	77.20	77.62	76.50	77.46	77.03	0.47%	2,606
Jun 12, 2026	77.54	77.54	77.10	77.10	76.67	-0.93%	84
Jun 11, 2026	77.88	78.58	77.82	77.82	77.38	0.28%	157
Jun 10, 2026	75.24	77.60	75.24	77.60	77.17	1.31%	309
Jun 9, 2026	75.18	76.60	73.10	76.60	76.17	1.92%	655
Jun 8, 2026	76.80	76.80	75.16	75.16	74.74	2.01%	513
Jun 5, 2026	72.76	73.68	72.76	73.68	73.27	1.04%	67
Jun 4, 2026	73.14	74.72	72.64	72.92	72.51	-1.25%	1,038
Jun 3, 2026	75.44	76.46	73.16	73.84	73.43	-2.74%	2,219
Jun 2, 2026	76.44	76.44	75.46	75.92	75.49	0.50%	167
Jun 1, 2026	77.98	77.98	75.12	75.54	75.12	-2.63%	500
May 29, 2026	78.44	78.90	77.24	77.58	77.15	-1.67%	327
May 28, 2026	78.98	79.14	77.72	78.90	78.46	-	954
May 27, 2026	77.18	79.00	77.18	78.90	78.46	1.23%	345
May 26, 2026	78.10	78.12	77.20	77.94	77.50	-0.54%	278
May 25, 2026	78.54	78.54	78.10	78.36	77.92	-0.20%	48