ETR:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	75.76	77.78	75.10	75.10	75.10	-0.87%	1,374
Sep 10, 2026	75.82	76.28	75.76	75.76	75.76	-0.08%	231
Sep 9, 2026	75.54	75.88	74.86	75.82	75.82	-0.08%	1,778
Sep 8, 2026	75.34	76.06	75.34	75.88	75.88	0.69%	155
Sep 7, 2026	78.48	78.48	75.36	75.36	75.36	-2.41%	88
Sep 4, 2026	77.06	77.74	77.06	77.22	77.22	-0.59%	115
Sep 3, 2026	77.70	77.90	76.84	77.68	77.68	-0.56%	280
Sep 2, 2026	77.52	78.12	77.52	78.12	78.12	-0.05%	3
Sep 1, 2026	77.40	78.30	77.02	78.16	78.16	0.33%	1,789
Aug 31, 2026	78.84	78.84	77.90	77.90	77.90	-0.51%	145
Aug 28, 2026	77.82	78.50	77.80	78.30	78.30	-0.33%	1,025
Aug 27, 2026	78.42	78.56	78.08	78.56	78.56	-0.53%	184
Aug 26, 2026	77.52	79.10	77.52	78.98	78.98	0.77%	119
Aug 25, 2026	79.44	79.44	78.38	78.38	78.38	-0.56%	190
Aug 24, 2026	77.98	78.82	77.96	78.82	78.82	1.44%	223
Aug 21, 2026	76.52	78.00	76.52	77.70	77.70	0.47%	422
Aug 20, 2026	77.24	78.14	76.78	77.34	77.34	-1.30%	2,150
Aug 19, 2026	79.40	79.40	78.36	78.36	78.36	-0.63%	113
Aug 18, 2026	78.46	79.32	78.28	78.86	78.86	2.02%	312
Aug 17, 2026	80.10	80.10	77.30	77.30	77.30	-3.06%	1,006
Aug 14, 2026	80.14	80.18	79.46	79.74	79.74	-0.70%	476
Aug 13, 2026	79.66	80.88	79.66	80.30	80.30	-0.10%	30
Aug 12, 2026	79.42	80.38	79.42	80.38	80.38	0.55%	59
Aug 11, 2026	81.00	81.00	79.88	79.94	79.94	-0.99%	347
Aug 10, 2026	81.18	81.18	80.34	80.74	80.74	0.77%	150
Aug 7, 2026	81.44	82.28	80.02	80.12	80.12	-0.92%	1,496
Aug 6, 2026	80.98	81.46	80.74	80.86	80.86	0.85%	695
Aug 5, 2026	80.14	80.30	79.26	80.18	80.18	1.55%	477
Aug 4, 2026	78.32	78.96	77.56	78.96	78.96	-0.55%	110
Aug 3, 2026	79.60	80.46	79.34	79.40	79.40	-0.03%	222
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