ETR:CTP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.54	21.54	21.27	21.33	21.33	0.38%	1,200
Jun 1, 2026	21.38	21.40	21.21	21.25	21.25	-0.19%	1,425
May 29, 2026	21.60	21.61	21.29	21.29	21.29	-0.75%	643
May 28, 2026	21.95	21.95	21.45	21.45	21.45	-2.21%	857
May 27, 2026	21.56	21.97	21.56	21.94	21.94	2.05%	920
May 26, 2026	21.72	21.91	21.38	21.50	21.50	-1.74%	8,072
May 25, 2026	22.19	22.19	21.88	21.88	21.88	1.72%	513
May 22, 2026	21.77	21.79	21.49	21.51	21.51	0.56%	602
May 21, 2026	21.23	21.42	21.23	21.39	21.39	-0.65%	519
May 20, 2026	21.31	21.61	21.31	21.53	21.53	0.16%	973
May 19, 2026	21.51	21.64	21.43	21.49	21.49	-1.06%	2,203
May 18, 2026	21.37	21.72	21.32	21.72	21.72	1.07%	67
May 15, 2026	21.89	21.89	21.49	21.49	21.49	-1.38%	4,344
May 14, 2026	21.36	21.88	21.36	21.79	21.79	3.64%	1,763
May 13, 2026	21.24	21.30	21.03	21.03	21.03	-1.13%	2,405
May 12, 2026	21.32	21.34	21.20	21.27	21.27	-0.56%	541
May 11, 2026	21.67	21.67	21.33	21.39	21.39	-1.50%	4,659
May 8, 2026	22.41	22.41	21.71	21.71	21.71	-3.75%	1,271
May 7, 2026	22.51	22.61	22.41	22.56	22.56	0.16%	689
May 6, 2026	22.50	22.64	22.41	22.52	22.52	0.27%	1,351
May 5, 2026	23.16	23.16	22.46	22.46	22.46	-2.94%	365
May 4, 2026	23.22	23.22	22.98	23.14	23.14	0.61%	1,449
Apr 30, 2026	22.95	23.18	22.80	23.00	23.00	-0.78%	325
Apr 29, 2026	23.65	23.65	23.18	23.18	23.18	-2.52%	463
Apr 28, 2026	23.63	23.96	23.54	23.78	23.78	0.53%	740
Apr 27, 2026	23.46	23.66	23.41	23.66	23.66	-4.60%	1,696
Apr 24, 2026	26.81	26.92	24.73	24.80	24.80	-8.67%	19,115
Apr 23, 2026	25.14	27.15	24.95	27.15	27.15	8.36%	817
Apr 22, 2026	24.75	25.06	24.70	25.06	25.06	-0.87%	315
Apr 21, 2026	25.34	25.34	25.27	25.28	25.28	-0.88%	589
Apr 20, 2026	25.13	25.50	25.13	25.50	25.50	1.27%	1
Apr 17, 2026	25.05	25.18	24.94	25.18	25.18	2.86%	268
Apr 16, 2026	24.06	24.49	24.00	24.48	24.48	2.19%	355
Apr 15, 2026	23.96	23.96	23.89	23.96	23.96	0.13%	111
Apr 14, 2026	23.70	23.95	23.70	23.93	23.93	1.29%	27
Apr 13, 2026	23.99	24.05	23.62	23.62	23.62	-1.52%	920
Apr 10, 2026	24.15	24.27	23.99	23.99	23.99	0.71%	2,081
Apr 9, 2026	23.80	23.94	23.80	23.82	23.82	0.23%	115
Apr 8, 2026	24.09	24.09	23.70	23.76	23.76	-0.75%	610
Apr 7, 2026	24.00	24.00	23.90	23.94	23.94	-1.18%	1,301
Apr 2, 2026	24.19	24.24	24.17	24.23	24.23	0.62%	16
Apr 1, 2026	24.68	24.68	23.94	24.08	24.08	-1.57%	558
Mar 31, 2026	25.11	25.38	24.72	24.75	24.46	-2.29%	2,670
Mar 30, 2026	24.74	25.33	24.74	25.33	25.03	2.08%	250
Mar 27, 2026	24.92	24.92	24.78	24.81	24.52	-0.38%	205
Mar 26, 2026	24.78	25.18	24.78	24.91	24.62	-0.08%	575
Mar 25, 2026	25.27	25.38	24.88	24.93	24.64	-2.22%	372
Mar 24, 2026	25.20	25.52	24.92	25.49	25.20	2.18%	81
Mar 23, 2026	25.33	25.70	24.95	24.95	24.66	-1.77%	4,253
Mar 20, 2026	25.10	25.40	25.10	25.40	25.10	1.32%	264