ETR:CSP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.53	6.54	6.52	6.53	6.53	0.70%	17,298
Sep 21, 2026	6.45	6.49	6.45	6.49	6.49	1.30%	102,552
Sep 18, 2026	6.43	6.43	6.40	6.40	6.40	0.06%	1,016
Sep 17, 2026	6.38	6.40	6.38	6.40	6.40	0.73%	76,954
Sep 16, 2026	6.34	6.35	6.34	6.35	6.35	0.44%	10,215
Sep 15, 2026	6.34	6.36	6.32	6.33	6.33	-0.42%	31,482
Sep 14, 2026	6.34	6.35	6.34	6.35	6.35	-0.16%	9,624
Sep 11, 2026	6.33	6.37	6.32	6.36	6.36	0.98%	39,229
Sep 10, 2026	6.34	6.34	6.29	6.30	6.30	-0.32%	53,721
Sep 9, 2026	6.35	6.35	6.32	6.32	6.32	-0.71%	18,997
Sep 8, 2026	6.38	6.38	6.36	6.37	6.37	-0.12%	10,306
Sep 7, 2026	6.40	6.40	6.37	6.37	6.37	-0.16%	2,547
Sep 4, 2026	6.41	6.42	6.38	6.38	6.38	-0.48%	16,658
Sep 3, 2026	6.36	6.41	6.36	6.41	6.41	0.66%	12,804
Sep 2, 2026	6.35	6.37	6.33	6.37	6.37	0.31%	4,408
Sep 1, 2026	6.38	6.38	6.34	6.35	6.35	-0.03%	23,218
Aug 31, 2026	6.39	6.39	6.36	6.36	6.35	-1.27%	43,427
Aug 28, 2026	6.39	6.44	6.38	6.44	6.44	0.97%	34,719
Aug 27, 2026	6.36	6.38	6.36	6.38	6.37	0.66%	2,683
Aug 26, 2026	6.33	6.35	6.32	6.33	6.33	0.20%	9,636
Aug 25, 2026	6.34	6.34	6.32	6.32	6.32	0.15%	31,461
Aug 24, 2026	6.31	6.32	6.30	6.31	6.31	-0.27%	12,245
Aug 21, 2026	6.30	6.33	6.30	6.33	6.33	0.07%	1,544
Aug 20, 2026	6.36	6.36	6.32	6.32	6.32	-0.72%	3,833
Aug 19, 2026	6.38	6.39	6.37	6.37	6.37	-0.34%	6,279
Aug 18, 2026	6.41	6.41	6.39	6.39	6.39	-0.94%	15,432
Aug 17, 2026	6.47	6.47	6.45	6.45	6.45	-0.14%	13,072
Aug 14, 2026	6.50	6.50	6.46	6.46	6.46	-0.43%	27,844
Aug 13, 2026	6.47	6.50	6.47	6.49	6.49	0.60%	4,114
Aug 12, 2026	6.45	6.46	6.45	6.45	6.45	-0.01%	10,222
Aug 11, 2026	6.46	6.48	6.45	6.45	6.45	-0.12%	8,239
Aug 10, 2026	6.46	6.47	6.45	6.46	6.46	0.10%	24,137
Aug 7, 2026	6.44	6.45	6.43	6.45	6.45	0.27%	6,401
Aug 6, 2026	6.44	6.45	6.44	6.44	6.44	-0.20%	8,057
Aug 5, 2026	6.47	6.48	6.44	6.45	6.45	0.34%	37,381
Aug 4, 2026	6.36	6.43	6.35	6.43	6.43	1.49%	9,390
Aug 3, 2026	6.28	6.33	6.27	6.33	6.33	1.93%	21,094
Jul 31, 2026	6.24	6.27	6.21	6.21	6.21	0.81%	18,978
Jul 30, 2026	6.17	6.19	6.16	6.16	6.16	-1.04%	20,448
Jul 29, 2026	6.28	6.29	6.22	6.23	6.23	-0.77%	13,693
Jul 28, 2026	6.26	6.28	6.24	6.28	6.28	0.45%	31,899
Jul 27, 2026	6.31	6.32	6.25	6.25	6.25	-0.66%	11,445
Jul 24, 2026	6.26	6.29	6.26	6.29	6.29	0.60%	8,141
Jul 23, 2026	6.30	6.30	6.25	6.25	6.25	-1.30%	9,965
Jul 22, 2026	6.31	6.33	6.30	6.33	6.33	0.19%	13,978
Jul 21, 2026	6.30	6.32	6.30	6.32	6.32	0.27%	9,742
Jul 20, 2026	6.27	6.32	6.27	6.30	6.30	0.40%	17,987
Jul 17, 2026	6.28	6.30	6.25	6.28	6.28	-1.23%	27,523
Jul 16, 2026	6.35	6.36	6.33	6.36	6.36	0.10%	68,533
Jul 15, 2026	6.36	6.37	6.35	6.35	6.35	0.19%	38,349