ETR:CTP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	21.23	21.42	21.23	21.39	21.10	-0.65%	519
May 20, 2026	21.31	21.61	21.31	21.53	21.23	0.16%	973
May 19, 2026	21.51	21.64	21.43	21.49	21.20	-1.06%	2,203
May 18, 2026	21.37	21.72	21.32	21.72	21.43	1.07%	67
May 15, 2026	21.89	21.89	21.49	21.49	21.20	-1.38%	4,344
May 14, 2026	21.36	21.88	21.36	21.79	21.50	3.64%	1,763
May 13, 2026	21.24	21.30	21.03	21.03	20.74	-1.13%	2,405
May 12, 2026	21.32	21.34	21.20	21.27	20.98	-0.56%	541
May 11, 2026	21.67	21.67	21.33	21.39	21.10	-1.50%	4,659
May 8, 2026	22.41	22.41	21.71	21.71	21.42	-3.75%	1,271
May 7, 2026	22.51	22.61	22.41	22.56	22.25	0.16%	689
May 6, 2026	22.50	22.64	22.41	22.52	22.22	0.27%	1,351
May 5, 2026	23.16	23.16	22.46	22.46	22.16	-2.94%	365
May 4, 2026	23.22	23.22	22.98	23.14	22.83	0.61%	1,449