ETR:CXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	87.28	87.28	87.28	87.28	87.02	1.70%	-
Jul 24, 2026	85.18	86.06	84.96	85.82	85.56	1.71%	572
Jul 23, 2026	84.38	84.38	84.38	84.38	84.12	-0.07%	-
Jul 22, 2026	84.44	84.44	84.44	84.44	84.18	0.81%	-
Jul 21, 2026	84.56	84.56	83.76	83.76	83.51	-2.20%	136
Jul 20, 2026	85.64	85.64	85.64	85.64	85.38	1.83%	-
Jul 17, 2026	84.12	84.12	84.10	84.10	83.85	1.91%	240
Jul 14, 2026	84.62	84.62	82.52	82.52	82.27	-2.41%	803
Jul 13, 2026	83.76	85.06	83.76	84.56	84.30	0.31%	308
Jul 10, 2026	84.30	84.30	84.30	84.30	84.05	0.79%	-
Jul 9, 2026	83.64	83.64	83.64	83.64	83.39	-1.04%	-
Jul 8, 2026	85.84	85.84	84.52	84.52	84.26	-2.92%	510
Jul 7, 2026	87.06	87.06	87.06	87.06	86.80	4.84%	-
Jun 8, 2026	83.04	83.04	83.04	83.04	82.79	-0.02%	-
Jun 5, 2026	82.36	83.06	82.36	83.06	82.81	-2.07%	121
Jun 3, 2026	83.74	84.82	83.74	84.82	84.56	3.01%	1,599
Jun 2, 2026	82.38	82.38	81.76	82.34	82.09	0.24%	15
Jun 1, 2026	82.22	82.22	82.14	82.14	81.89	-1.16%	213
May 29, 2026	84.56	84.56	83.10	83.10	82.85	-0.86%	120
May 28, 2026	83.82	83.82	83.82	83.82	83.57	-1.55%	-
May 27, 2026	85.12	85.14	84.94	85.14	84.88	1.94%	768
May 26, 2026	82.96	83.52	82.96	83.52	83.27	0.87%	200
May 22, 2026	83.18	83.18	82.80	82.80	82.55	0.90%	1
May 21, 2026	81.80	83.48	81.80	82.06	81.81	-0.80%	250
May 20, 2026	81.78	82.72	81.78	82.72	82.47	4.05%	340
May 18, 2026	79.50	79.50	79.50	79.50	79.26	-1.22%	18
Apr 17, 2026	80.48	80.48	80.48	80.48	80.24	-	25
Apr 16, 2026	80.60	80.60	80.48	80.48	80.24	0.63%	5
Apr 15, 2026	80.00	80.00	79.98	79.98	79.74	-1.21%	9
Apr 14, 2026	78.98	81.08	78.98	80.96	80.72	-1.48%	282