ETR:CTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	863.50	863.70	863.50	863.70	-	0.42%	45
May 26, 2026	883.60	883.70	859.30	860.10	860.10	-3.88%	138
May 25, 2026	879.10	894.80	879.10	894.80	894.80	0.81%	7
May 22, 2026	905.20	905.80	887.60	887.60	887.60	-1.40%	158
May 21, 2026	924.80	926.40	900.20	900.20	900.20	-3.46%	320
May 20, 2026	944.30	944.30	932.20	932.50	932.50	-0.67%	55
May 19, 2026	925.30	939.70	921.60	938.80	938.80	3.06%	121
May 18, 2026	901.80	911.30	900.00	910.90	910.90	1.26%	53
May 15, 2026	902.20	904.70	895.90	899.60	899.60	1.89%	240
May 14, 2026	878.40	885.40	878.40	882.90	882.90	0.86%	102
May 13, 2026	866.50	876.20	866.10	875.40	875.40	0.67%	214
May 12, 2026	849.40	871.30	849.40	869.60	869.60	3.55%	127
May 11, 2026	853.50	858.40	839.80	839.80	839.80	-2.21%	159
May 8, 2026	860.60	860.60	858.00	858.80	858.80	1.49%	81
May 7, 2026	850.20	850.20	845.00	846.20	846.20	-0.05%	39
May 6, 2026	860.40	864.40	846.60	846.60	846.60	-2.16%	520
May 5, 2026	866.30	868.30	862.80	865.30	865.30	-0.57%	51
May 4, 2026	859.90	870.30	857.80	870.30	870.30	1.38%	58
Apr 30, 2026	847.20	861.00	846.40	859.70	858.45	1.28%	67
Apr 29, 2026	843.30	848.80	843.30	848.80	847.56	-0.33%	9
Apr 28, 2026	855.30	863.60	851.40	851.60	850.36	-0.97%	55
Apr 27, 2026	857.10	862.00	854.10	859.90	858.65	-0.13%	22
Apr 24, 2026	863.70	865.90	861.00	861.00	859.75	-0.23%	74
Apr 23, 2026	857.60	864.80	857.60	863.00	861.74	0.37%	21
Apr 22, 2026	854.30	860.50	854.00	859.80	858.55	1.07%	67
Apr 21, 2026	847.10	850.70	840.40	850.70	849.46	-0.30%	156
Apr 20, 2026	849.10	854.50	849.10	853.30	852.06	2.09%	30
Apr 17, 2026	839.30	839.30	835.80	835.80	834.58	-0.50%	22
Apr 16, 2026	835.70	840.00	835.70	840.00	838.78	1.42%	4
Apr 15, 2026	828.70	828.70	823.10	828.20	826.99	0.83%	73
Apr 14, 2026	829.90	829.90	821.40	821.40	820.20	-2.20%	167
Apr 13, 2026	854.10	854.10	839.90	839.90	838.68	-1.74%	106
Apr 10, 2026	875.10	875.10	854.80	854.80	853.55	-2.84%	66
Apr 9, 2026	880.40	885.80	879.80	879.80	878.52	0.32%	143
Apr 8, 2026	872.70	877.00	854.80	877.00	875.72	0.17%	54
Apr 7, 2026	881.90	887.40	873.80	875.50	874.22	2.25%	52
Apr 2, 2026	865.00	865.00	856.20	856.20	854.95	-0.44%	2
Apr 1, 2026	860.50	861.20	857.80	860.00	858.75	-0.24%	123
Mar 31, 2026	871.90	871.90	861.70	862.10	860.84	-1.67%	50
Mar 30, 2026	861.80	876.70	861.80	876.70	875.42	2.62%	28
Mar 27, 2026	850.10	854.70	850.10	854.30	853.05	0.26%	107
Mar 26, 2026	846.00	852.80	846.00	852.10	850.86	0.83%	43
Mar 25, 2026	839.80	845.60	839.80	845.10	843.87	0.04%	42
Mar 24, 2026	831.00	845.30	831.00	844.80	843.57	-0.98%	255
Mar 23, 2026	844.40	854.20	844.40	853.20	851.96	0.74%	41
Mar 20, 2026	842.40	846.90	840.80	846.90	845.67	0.13%	20
Mar 19, 2026	857.30	857.30	845.80	845.80	844.57	-1.42%	369
Mar 18, 2026	865.10	865.10	855.90	858.00	856.75	-1.55%	36
Mar 17, 2026	871.90	875.00	870.00	871.50	870.23	-0.02%	98
Mar 16, 2026	883.90	883.90	870.30	871.70	870.43	-1.15%	67