ETR:CXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	94.72	94.84	94.09	94.13	94.13	0.01%	197
Oct 28, 2026	93.78	94.12	93.78	94.12	94.12	-0.13%	197
Oct 27, 2026	94.56	94.56	94.24	94.24	94.24	0.02%	32
Oct 26, 2026	94.12	94.22	94.12	94.22	94.22	-2.22%	-
Oct 23, 2026	96.96	96.96	96.36	96.36	96.36	1.93%	-
Oct 22, 2026	93.74	94.54	93.74	94.54	94.54	0.72%	-
Oct 21, 2026	94.06	94.06	93.82	93.86	93.86	0.77%	61
Oct 20, 2026	92.98	93.14	92.98	93.14	93.14	0.69%	-
Oct 19, 2026	93.42	93.42	92.10	92.50	92.50	1.27%	130
Oct 16, 2026	91.92	92.40	91.34	91.34	91.34	-2.21%	223
Oct 15, 2026	92.08	93.40	91.44	93.40	93.40	3.02%	467
Oct 14, 2026	89.70	90.66	89.50	90.66	90.66	1.87%	94
Oct 13, 2026	89.64	90.20	89.00	89.00	89.00	2.65%	164
Oct 12, 2026	87.92	87.92	86.30	86.70	86.70	-	1
Oct 9, 2026	87.34	87.34	85.80	86.70	86.70	0.39%	178
Oct 8, 2026	86.06	87.60	86.06	86.36	86.36	-0.39%	50
Oct 7, 2026	86.10	86.70	86.10	86.70	86.70	-	50
Oct 6, 2026	85.74	86.70	85.20	86.70	86.70	2.68%	56
Oct 5, 2026	83.90	85.50	83.90	84.44	84.44	0.64%	30
Oct 2, 2026	84.08	84.08	83.90	83.90	83.90	0.48%	35
Oct 1, 2026	82.00	83.50	82.00	83.50	83.50	-0.07%	114
Sep 30, 2026	83.66	83.66	83.56	83.56	83.56	-0.90%	-
Sep 29, 2026	84.36	84.36	84.32	84.32	84.32	0.33%	-
Sep 28, 2026	84.46	84.80	83.48	84.04	84.04	0.17%	171
Sep 25, 2026	84.10	84.10	83.90	83.90	83.90	-0.71%	42
Sep 24, 2026	83.32	85.00	83.32	84.50	84.50	0.36%	104
Sep 23, 2026	84.08	84.98	84.08	84.20	84.20	2.06%	129
Sep 22, 2026	83.52	83.96	82.50	82.50	82.50	-	10
Sep 21, 2026	82.30	82.84	82.30	82.50	82.50	-	130
Sep 18, 2026	82.08	82.74	81.30	82.50	82.50	-	222
Sep 17, 2026	83.12	83.38	82.50	82.50	82.50	0.46%	-
Sep 16, 2026	81.78	82.12	81.78	82.12	82.12	1.18%	50
Sep 15, 2026	82.02	82.02	81.16	81.16	81.16	-1.22%	74
Sep 14, 2026	81.82	82.16	81.82	82.16	82.16	2.32%	330
Sep 11, 2026	81.46	81.46	80.30	80.30	80.30	-1.08%	-
Sep 10, 2026	82.14	82.38	81.18	81.18	81.18	-0.17%	202
Sep 9, 2026	84.08	84.08	81.32	81.32	81.32	-3.58%	62
Sep 8, 2026	84.46	84.58	82.70	84.34	84.34	-0.26%	163
Sep 7, 2026	86.70	86.70	84.56	84.56	84.56	-2.47%	4
Sep 4, 2026	86.50	86.70	86.50	86.70	86.70	-	100
Sep 3, 2026	85.40	86.70	85.40	86.70	86.70	-1.14%	230
Sep 2, 2026	87.70	87.70	87.70	87.70	87.70	1.15%	-
Sep 1, 2026	86.40	86.70	86.40	86.70	86.70	-	99
Aug 31, 2026	86.70	86.70	86.70	86.70	86.70	-	-
Aug 28, 2026	86.70	86.70	86.70	86.70	86.70	-	-
Aug 27, 2026	86.40	87.20	86.40	86.70	86.70	2.36%	2,626
Aug 26, 2026	84.70	84.70	84.70	84.70	84.70	-1.28%	-
Aug 25, 2026	85.80	85.80	85.80	85.80	85.80	-1.04%	-
Aug 24, 2026	86.70	86.70	86.70	86.70	86.70	1.36%	-
Aug 18, 2026	85.54	85.54	85.54	85.54	85.54	-3.39%	100