ETR:CTP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	19.44	19.71	18.80	19.60	19.60	-1.71%	23,423
Jul 23, 2026	20.76	21.25	19.95	19.95	19.95	-4.61%	15,438
Jul 22, 2026	21.11	21.23	20.84	20.91	20.91	0.38%	4,849
Jul 21, 2026	20.76	20.87	20.73	20.83	20.83	-0.60%	18,236
Jul 20, 2026	20.81	20.98	20.55	20.96	20.96	0.07%	9,275
Jul 17, 2026	21.18	21.35	20.94	20.94	20.94	-0.48%	2,276
Jul 16, 2026	20.49	21.04	20.49	21.04	21.04	1.74%	7,693
Jul 15, 2026	20.38	20.81	20.35	20.68	20.68	0.27%	16,300
Jul 14, 2026	20.82	20.84	20.62	20.63	20.63	-2.67%	5,453
Jul 13, 2026	20.65	21.24	20.63	21.19	21.19	3.27%	3,936
Jul 10, 2026	20.52	20.72	20.43	20.52	20.52	1.53%	4,769
Jul 9, 2026	20.40	20.40	19.98	20.21	20.21	-2.46%	5,052
Jul 8, 2026	20.58	20.79	20.39	20.72	20.72	-0.79%	14,624
Jul 7, 2026	20.55	21.10	20.55	20.89	20.89	1.85%	38,237
Jul 6, 2026	20.81	20.98	20.40	20.51	20.51	1.36%	5,628
Jul 2, 2026	20.91	20.91	20.23	20.23	20.23	-4.89%	6,517
Jul 1, 2026	21.52	21.59	20.96	21.27	21.27	0.92%	7,601
Jun 30, 2026	21.40	21.91	21.23	21.37	21.08	-1.45%	14,095
Jun 29, 2026	20.40	25.73	20.33	21.68	21.39	6.56%	38,672
Jun 26, 2026	19.96	20.35	19.86	20.35	20.07	1.19%	2,281
Jun 25, 2026	19.91	20.22	19.86	20.11	19.83	0.78%	1,294
Jun 24, 2026	20.10	20.29	19.85	19.95	19.68	-0.42%	13,565
Jun 23, 2026	19.73	20.09	19.56	20.04	19.76	2.09%	4,367
Jun 22, 2026	19.63	19.69	19.46	19.62	19.36	-1.20%	7,084
Jun 19, 2026	19.73	19.86	19.67	19.86	19.59	0.48%	2,632
Jun 18, 2026	19.76	19.94	19.69	19.77	19.50	-0.88%	5,788
Jun 17, 2026	20.34	20.40	19.90	19.94	19.67	-2.78%	7,116
Jun 16, 2026	20.67	20.74	20.47	20.52	20.24	-1.96%	582
Jun 15, 2026	21.15	21.15	20.90	20.93	20.64	-0.05%	2,424
Jun 12, 2026	20.86	21.03	20.68	20.94	20.65	0.65%	931
Jun 11, 2026	20.75	20.93	20.72	20.80	20.52	-0.64%	2,593
Jun 10, 2026	20.76	20.94	20.50	20.94	20.65	1.75%	1,750
Jun 9, 2026	20.64	20.64	20.50	20.58	20.30	-0.94%	250
Jun 8, 2026	20.68	20.88	20.39	20.77	20.49	1.69%	2,555
Jun 5, 2026	20.19	20.43	20.11	20.43	20.15	0.32%	2,119
Jun 4, 2026	20.44	20.79	20.36	20.36	20.08	-0.22%	527
Jun 3, 2026	21.34	21.56	20.41	20.41	20.13	-4.34%	8,406
Jun 2, 2026	21.54	21.54	21.27	21.33	21.04	0.38%	1,200
Jun 1, 2026	21.38	21.40	21.21	21.25	20.96	-0.19%	1,425
May 29, 2026	21.60	21.61	21.29	21.29	21.00	-0.75%	643
May 28, 2026	21.95	21.95	21.45	21.45	21.16	-2.21%	857
May 27, 2026	21.56	21.97	21.56	21.94	21.64	2.05%	920
May 26, 2026	21.72	21.91	21.38	21.50	21.20	-1.74%	8,072
May 25, 2026	22.19	22.19	21.88	21.88	21.58	1.72%	513
May 22, 2026	21.77	21.79	21.49	21.51	21.21	0.56%	602