ETR:CTP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.21	19.44	19.10	19.11	19.11	-0.68%	3,257
Oct 1, 2026	19.46	19.46	19.19	19.24	19.24	-0.22%	534
Sep 30, 2026	19.07	19.28	19.05	19.28	19.28	1.57%	1,216
Sep 29, 2026	19.28	19.28	18.98	18.98	18.98	-0.35%	574
Sep 28, 2026	19.37	19.37	19.05	19.05	19.05	-	1,187
Sep 25, 2026	19.25	19.25	18.80	19.05	19.05	-2.51%	3,612
Sep 24, 2026	19.90	19.93	19.54	19.54	19.54	-1.60%	397
Sep 23, 2026	19.70	19.86	19.45	19.86	19.86	-0.03%	580
Sep 22, 2026	20.08	20.15	19.86	19.86	19.86	-0.70%	195
Sep 21, 2026	19.79	20.01	19.79	20.01	20.01	0.42%	3,501
Sep 18, 2026	19.99	19.99	19.65	19.92	19.92	-2.08%	2,018
Sep 17, 2026	20.70	20.89	20.29	20.35	20.35	-2.75%	1,069
Sep 16, 2026	21.16	21.16	20.92	20.92	20.92	-1.46%	1,028
Sep 15, 2026	21.65	21.65	21.23	21.23	21.23	-2.17%	667
Sep 14, 2026	21.82	21.99	21.70	21.70	21.70	-0.21%	191
Sep 11, 2026	21.79	21.82	21.70	21.75	21.75	1.38%	44
Sep 10, 2026	21.22	21.50	21.18	21.45	21.45	0.66%	102
Sep 9, 2026	22.53	22.56	21.31	21.31	21.31	-5.31%	1,886
Sep 8, 2026	22.64	22.82	22.45	22.51	22.51	-	453
Sep 7, 2026	23.07	23.07	22.51	22.51	22.51	-0.99%	140
Sep 4, 2026	22.97	22.97	22.72	22.73	22.73	-0.76%	752
Sep 3, 2026	23.11	23.11	22.91	22.91	22.91	-1.86%	209
Sep 2, 2026	22.82	23.34	22.82	23.34	23.34	2.17%	5
Sep 1, 2026	23.00	23.00	22.80	22.85	22.85	-0.85%	297
Aug 31, 2026	23.30	23.40	23.00	23.04	23.04	-0.37%	1,109
Aug 28, 2026	22.90	23.19	22.84	23.13	23.13	0.46%	282
Aug 27, 2026	23.18	23.18	22.92	23.02	23.02	-1.05%	1,250
Aug 26, 2026	23.17	23.32	23.17	23.27	23.27	-0.11%	89
Aug 25, 2026	23.11	23.29	23.11	23.29	23.29	0.60%	273
Aug 24, 2026	23.10	23.15	23.03	23.15	23.15	0.70%	1,179
Aug 21, 2026	22.87	22.99	22.87	22.99	22.99	2.09%	4,011
Aug 20, 2026	22.71	22.85	22.52	22.52	22.52	-2.28%	2,939
Aug 19, 2026	22.59	23.08	22.50	23.05	23.05	3.06%	4,313
Aug 18, 2026	22.29	22.50	22.14	22.36	22.36	0.97%	4,660
Aug 17, 2026	22.56	22.59	22.15	22.15	22.15	-2.74%	210
Aug 14, 2026	22.70	22.78	22.45	22.77	22.77	1.56%	1,312
Aug 13, 2026	22.12	22.42	22.12	22.42	22.42	2.47%	1,315
Aug 12, 2026	22.09	22.25	21.88	21.88	21.88	-0.75%	3,490
Aug 11, 2026	21.75	22.05	21.70	22.05	22.05	2.13%	754
Aug 10, 2026	21.90	22.05	21.48	21.59	21.59	-1.19%	699
Aug 7, 2026	21.87	21.97	21.56	21.85	21.85	0.95%	1,113
Aug 6, 2026	21.70	21.75	21.53	21.64	21.64	2.24%	1,711
Aug 5, 2026	21.50	21.70	21.10	21.17	21.17	-0.52%	18,169
Aug 4, 2026	21.29	21.42	21.21	21.28	21.28	-0.61%	2,846
Aug 3, 2026	20.87	21.45	20.80	21.41	21.41	2.86%	2,617
Jul 31, 2026	20.61	20.81	20.35	20.81	20.81	1.41%	18,753
Jul 30, 2026	21.33	21.33	20.30	20.52	20.52	-4.89%	15,626
Jul 29, 2026	21.23	21.58	21.10	21.58	21.58	1.94%	7,179
Jul 28, 2026	20.28	21.17	20.15	21.17	21.17	4.31%	19,988
Jul 27, 2026	19.61	20.33	19.61	20.29	20.29	3.50%	31,542