ETR:CXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	87.34	87.34	85.80	87.31	87.31	1.10%	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
Aug 17, 2026	88.38	90.46	88.38	88.54	88.54	3.12%	215
Aug 14, 2026	85.86	85.86	85.86	85.86	85.86	-2.27%	50
Aug 12, 2026	88.12	88.12	88.12	88.12	87.85	-0.72%	-
Aug 11, 2026	88.80	88.80	88.12	88.76	88.49	-0.76%	41
Aug 10, 2026	89.56	89.56	88.90	89.44	89.17	0.65%	58
Aug 7, 2026	88.66	90.22	88.66	88.86	88.59	-0.40%	207
Aug 6, 2026	88.88	89.22	88.88	89.22	88.95	0.45%	81
Aug 5, 2026	88.00	88.88	88.00	88.82	88.55	1.39%	112
Aug 4, 2026	85.74	87.60	85.74	87.60	87.34	0.34%	55
Aug 3, 2026	87.30	87.30	87.30	87.30	87.04	1.89%	-
Jul 31, 2026	85.68	85.68	85.68	85.68	85.42	0.66%	-
Jul 30, 2026	86.78	86.78	85.12	85.12	84.86	-2.92%	20
Jul 29, 2026	88.68	88.68	86.92	87.68	87.41	1.60%	97
Jul 28, 2026	86.32	86.32	86.30	86.30	86.04	-1.12%	320