ETR:CTP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.25	20.31	20.25	20.31	20.31	-0.66%	136
Oct 22, 2026	19.57	20.45	19.57	20.45	20.45	4.86%	7,291
Oct 21, 2026	19.81	19.89	19.35	19.50	19.50	-0.79%	1,686
Oct 20, 2026	19.57	19.73	19.57	19.65	19.65	1.08%	399
Oct 19, 2026	19.54	19.56	19.25	19.44	19.44	-1.80%	420
Oct 16, 2026	19.34	19.81	19.34	19.80	19.80	1.84%	2,491
Oct 15, 2026	18.92	19.53	18.92	19.44	19.44	3.39%	2,640
Oct 14, 2026	18.66	18.80	18.61	18.80	18.80	0.44%	10,816
Oct 13, 2026	18.55	18.72	18.55	18.72	18.72	1.67%	89
Oct 12, 2026	18.44	18.60	18.39	18.41	18.41	-0.02%	8,661
Oct 9, 2026	18.83	18.84	18.42	18.42	18.42	-1.06%	2,666
Oct 8, 2026	18.74	18.75	18.62	18.62	18.62	-0.59%	392
Oct 7, 2026	19.00	19.13	18.67	18.73	18.73	0.09%	2,652
Oct 6, 2026	19.25	19.54	18.93	19.00	18.71	-1.18%	10,209
Oct 5, 2026	19.28	19.34	19.12	19.23	18.93	0.62%	3,301
Oct 2, 2026	19.21	19.44	19.10	19.11	18.82	-0.68%	3,257
Oct 1, 2026	19.46	19.46	19.19	19.24	18.94	-0.22%	534
Sep 30, 2026	19.07	19.28	19.05	19.28	18.98	1.57%	1,216
Sep 29, 2026	19.28	19.28	18.98	18.98	18.69	-0.35%	574
Sep 28, 2026	19.37	19.37	19.05	19.05	18.76	-	1,187
Sep 25, 2026	19.25	19.25	18.80	19.05	18.76	-2.51%	3,612
Sep 24, 2026	19.90	19.93	19.54	19.54	19.24	-1.60%	397
Sep 23, 2026	19.70	19.86	19.45	19.86	19.55	-0.03%	580
Sep 22, 2026	20.08	20.15	19.86	19.86	19.56	-0.70%	195
Sep 21, 2026	19.79	20.01	19.79	20.01	19.70	0.42%	3,501
Sep 18, 2026	19.99	19.99	19.65	19.92	19.61	-2.08%	2,018
Sep 17, 2026	20.70	20.89	20.29	20.35	20.03	-2.75%	1,069
Sep 16, 2026	21.16	21.16	20.92	20.92	20.60	-1.46%	1,028
Sep 15, 2026	21.65	21.65	21.23	21.23	20.90	-2.17%	667
Sep 14, 2026	21.82	21.99	21.70	21.70	21.37	-0.21%	191
Sep 11, 2026	21.79	21.82	21.70	21.75	21.41	1.38%	44
Sep 10, 2026	21.22	21.50	21.18	21.45	21.12	0.66%	102
Sep 9, 2026	22.53	22.56	21.31	21.31	20.98	-5.31%	1,886
Sep 8, 2026	22.64	22.82	22.45	22.51	22.16	-	453
Sep 7, 2026	23.07	23.07	22.51	22.51	22.16	-0.99%	140
Sep 4, 2026	22.97	22.97	22.72	22.73	22.38	-0.76%	752
Sep 3, 2026	23.11	23.11	22.91	22.91	22.55	-1.86%	209
Sep 2, 2026	22.82	23.34	22.82	23.34	22.98	2.17%	5
Sep 1, 2026	23.00	23.00	22.80	22.85	22.49	-0.85%	297
Aug 31, 2026	23.30	23.40	23.00	23.04	22.68	-0.37%	1,109
Aug 28, 2026	22.90	23.19	22.84	23.13	22.77	0.46%	282
Aug 27, 2026	23.18	23.18	22.92	23.02	22.67	-1.05%	1,250
Aug 26, 2026	23.17	23.32	23.17	23.27	22.91	-0.11%	89
Aug 25, 2026	23.11	23.29	23.11	23.29	22.93	0.60%	273
Aug 24, 2026	23.10	23.15	23.03	23.15	22.79	0.70%	1,179
Aug 21, 2026	22.87	22.99	22.87	22.99	22.64	2.09%	4,011
Aug 20, 2026	22.71	22.85	22.52	22.52	22.17	-2.28%	2,964
Aug 19, 2026	22.59	23.08	22.50	23.05	22.69	3.06%	4,313
Aug 18, 2026	22.29	22.50	22.14	22.36	22.02	0.97%	4,660
Aug 17, 2026	22.56	22.59	22.15	22.15	21.80	-2.74%	210