ETR:CXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	80.34	82.12	80.34	82.12	82.12	0.61%	42
Mar 26, 2026	81.44	81.62	81.44	81.62	81.62	0.49%	1
Mar 25, 2026	82.56	82.56	80.92	81.22	81.22	-0.02%	357
Mar 24, 2026	81.50	81.50	81.22	81.24	81.24	-0.49%	36
Mar 23, 2026	81.52	82.16	81.52	81.64	81.64	-0.71%	664
Mar 20, 2026	81.42	82.22	81.22	82.22	82.22	-0.07%	188
Mar 19, 2026	82.74	82.74	82.14	82.28	82.28	-1.74%	960
Mar 18, 2026	83.74	83.74	83.74	83.74	83.74	-1.62%	-
Mar 17, 2026	85.12	85.12	85.12	85.12	85.12	0.02%	-
Mar 16, 2026	85.26	85.88	85.06	85.10	85.10	-1.09%	2,038
Mar 13, 2026	87.22	87.22	86.04	86.04	86.04	0.40%	181
Mar 12, 2026	85.70	85.70	85.70	85.70	85.70	-0.26%	17
Mar 11, 2026	85.70	85.92	85.70	85.92	85.92	-1.65%	50
Mar 10, 2026	87.70	87.70	87.36	87.36	87.36	0.14%	1
Mar 9, 2026	85.80	87.24	85.18	87.24	87.24	1.58%	1,034
Mar 6, 2026	86.20	86.20	85.38	85.88	85.88	-0.92%	178
Mar 5, 2026	86.66	86.84	86.66	86.68	86.68	-1.46%	231
Mar 4, 2026	89.22	89.62	87.40	87.96	87.96	0.07%	609
Mar 3, 2026	88.12	89.44	87.90	87.90	87.90	-0.77%	13,074
Mar 2, 2026	88.22	89.16	87.54	88.58	88.58	0.18%	13,910
Feb 27, 2026	88.36	88.42	88.34	88.42	88.42	1.10%	415
Feb 26, 2026	87.10	87.90	87.10	87.46	87.46	-0.09%	196
Feb 25, 2026	87.90	87.90	87.04	87.54	87.54	-1.71%	172
Feb 24, 2026	89.72	90.06	89.06	89.06	89.06	0.23%	176
Feb 23, 2026	87.50	88.86	87.50	88.86	88.86	1.76%	135
Feb 20, 2026	88.48	88.48	87.14	87.32	87.32	-0.16%	50
Feb 19, 2026	87.54	87.54	87.46	87.46	87.46	1.30%	40
Feb 18, 2026	85.20	86.60	85.12	86.34	86.34	2.06%	609
Feb 17, 2026	85.88	86.54	84.60	84.60	84.60	0.71%	648
Feb 16, 2026	84.50	84.50	84.00	84.00	84.00	-1.18%	339
Feb 13, 2026	85.26	85.26	85.00	85.00	85.00	-0.89%	50
Feb 12, 2026	84.14	86.18	84.14	85.76	85.50	1.28%	211
Feb 11, 2026	84.74	84.74	84.68	84.68	84.42	1.29%	18
Feb 10, 2026	83.40	83.60	82.88	83.60	83.35	0.43%	467
Feb 9, 2026	84.28	84.28	83.24	83.24	82.99	-2.80%	280
Feb 6, 2026	84.96	85.64	84.72	85.64	85.38	0.21%	423
Feb 5, 2026	85.90	85.90	85.46	85.46	85.20	0.12%	40
Feb 4, 2026	84.10	85.36	82.90	85.36	85.10	2.03%	240
Feb 3, 2026	83.76	84.00	82.02	83.66	83.41	1.58%	633
Feb 2, 2026	81.22	82.76	81.22	82.36	82.11	2.41%	1,870
Jan 30, 2026	76.18	80.50	76.18	80.42	80.18	4.41%	1,505
Jan 29, 2026	77.66	78.38	76.84	77.02	76.79	0.05%	2,098
Jan 28, 2026	76.86	76.98	76.86	76.98	76.75	0.26%	43
Jan 27, 2026	76.82	76.82	76.32	76.78	76.55	-1.36%	506
Jan 26, 2026	78.62	78.62	77.66	77.84	77.60	-0.76%	286
Jan 23, 2026	78.82	78.82	78.44	78.44	78.20	-1.73%	218
Jan 22, 2026	78.06	79.82	77.80	79.82	79.58	2.25%	225
Jan 21, 2026	78.48	78.48	78.04	78.06	77.82	-0.38%	296
Jan 20, 2026	77.72	78.36	77.72	78.36	78.12	0.26%	39
Jan 19, 2026	79.22	79.22	78.16	78.16	77.92	0.62%	35