CTA.PA | EIDP | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

EIDP (CTA.PA)

NYSE

$45.83+$0.36 (+0.79%)

Price as of Nov 12, 2026 10:23 AM EST

$31.8M
Market Cap
-11.03%
1-Year Change
Specialty Chemicals
Industry

1 Month
-3.67%

Low Price$45.00

High Price$48.00
3 Months
-13.51%

Low Price$45.00

High Price$52.19
1 Year
-11.03%

Low Price$45.00

High Price$52.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	45.10	45.47	45.10	45.47	-2.20%	1,980
11/10/2026	45.80	46.50	45.80	46.49	+1.51%	1,942
11/09/2026	45.52	46.50	45.04	45.80	-0.43%	2,401
11/06/2026	45.30	46.00	45.30	46.00	0.00%	666
11/05/2026	46.00	46.00	46.00	46.00	+0.38%	385
11/04/2026	46.05	46.05	45.82	45.82	-0.38%	1,145
11/03/2026	46.60	46.60	46.00	46.00	0.00%	367
11/02/2026	45.68	47.88	45.68	46.00	+0.33%	4,163
10/30/2026	45.32	45.85	45.32	45.85	+0.95%	1,871
10/29/2026	45.22	45.42	44.78	45.42	+0.48%	2,862
10/28/2026	44.62	45.27	44.53	45.21	+0.46%	2,306
10/27/2026	44.50	45.00	44.50	45.00	0.00%	3,051
10/26/2026	48.00	48.00	44.72	45.00	-4.26%	3,163
10/23/2026	47.00	48.00	47.00	47.00	-0.95%	796
10/22/2026	46.01	47.45	46.01	47.45	-1.15%	2,165
10/21/2026	48.00	48.00	48.00	48.00	+4.35%	601
10/19/2026	46.97	46.97	46.00	46.00	-1.90%	665
10/16/2026	45.29	47.00	45.29	46.89	-1.64%	1,730
10/15/2026	47.00	47.67	47.00	47.67	+2.06%	770
10/14/2026	47.05	47.05	45.76	46.71	-1.27%	2,287
10/13/2026	47.05	47.31	47.00	47.31	+0.40%	4,668
10/12/2026	47.95	47.95	47.12	47.12	-0.17%	1,067
10/09/2026	46.80	47.20	46.80	47.20	-1.17%	1,148
10/08/2026	46.38	47.76	46.00	47.76	+2.17%	3,291
10/07/2026	46.75	46.75	45.63	46.74	-0.81%	1,837
10/06/2026	47.98	47.98	47.12	47.12	-0.80%	2,853
10/05/2026	47.60	47.60	47.50	47.50	-0.79%	1,103
10/02/2026	49.00	49.00	47.88	47.88	-4.42%	4,599
10/02/2026	$0.88 Dividend
10/01/2026	48.59	50.12	48.44	50.10	+3.07%	2,868
09/30/2026	49.98	49.98	48.59	48.60	-2.16%	902
09/28/2026	49.24	49.68	49.12	49.67	-0.59%	2,154
09/25/2026	50.32	50.32	49.97	49.97	-0.31%	1,001
09/23/2026	50.52	50.52	50.12	50.12	-1.85%	979
09/22/2026	51.07	51.07	51.07	51.07	-1.96%	259
09/15/2026	49.50	52.09	49.50	52.09	+2.02%	2,624
09/11/2026	51.22	51.22	47.08	51.06	-0.31%	3,695
09/10/2026	51.50	51.50	51.21	51.22	-1.18%	737
09/09/2026	51.82	51.82	51.82	51.82	+1.21%	157
09/04/2026	51.21	51.21	51.21	51.21	-0.61%	714
09/03/2026	51.52	51.52	51.21	51.52	-0.57%	1,060
09/02/2026	51.24	51.81	51.21	51.81	+0.57%	1,270
09/01/2026	51.52	51.52	51.52	51.52	-0.15%	143
08/31/2026	51.60	51.60	51.60	51.60	+0.02%	229
08/28/2026	51.26	51.59	51.26	51.59	+0.73%	908
08/27/2026	51.25	51.25	51.22	51.22	-1.19%	625
08/25/2026	51.25	51.83	51.21	51.83	+0.44%	887
08/24/2026	51.58	51.61	51.58	51.61	-0.68%	707
08/19/2026	52.04	52.04	51.96	51.96	-0.25%	522
08/17/2026	52.09	52.09	52.09	52.09	-0.19%	1,715
08/14/2026	52.19	52.19	52.19	52.19	-0.67%	386
08/13/2026	52.54	52.54	52.54	52.54	0.00%	132
08/12/2026	52.56	52.56	52.54	52.54	-0.06%	466
08/11/2026	52.48	52.57	52.48	52.57	-0.30%	567
08/10/2026	52.46	52.73	52.19	52.73	+0.56%	765
08/06/2026	52.17	52.43	52.17	52.43	-0.56%	361
08/05/2026	52.73	52.73	52.73	52.73	+0.75%	222
08/04/2026	52.08	52.34	52.08	52.34	+0.62%	482
07/30/2026	52.01	52.01	52.01	52.01	+0.04%	207
07/28/2026	51.99	52.36	51.99	51.99	-0.70%	550
07/27/2026	52.36	52.36	52.36	52.36	-0.62%	361
07/24/2026	52.69	52.69	52.69	52.69	+1.34%	336
07/20/2026	51.96	51.99	51.96	51.99	+0.06%	371
07/17/2026	51.96	51.96	51.96	51.96	+0.19%	114
07/16/2026	52.58	52.58	51.84	51.86	-1.37%	1,100
07/15/2026	52.59	52.59	52.59	52.59	+1.12%	425
07/14/2026	51.83	52.00	51.83	52.00	+0.31%	515
07/13/2026	52.11	53.85	51.84	51.84	+0.01%	387
07/10/2026	51.83	51.83	51.83	51.83	-1.38%	378
07/09/2026	53.07	53.56	51.85	52.56	+1.39%	5,097
07/08/2026	52.76	52.76	51.84	51.84	-0.47%	2,472
07/06/2026	52.09	52.09	52.09	52.09	+0.09%	163
07/02/2026	52.19	52.58	52.04	52.04	+0.67%	2,757
07/02/2026	$0.88 Dividend
07/01/2026	52.09	52.09	51.59	51.69	-0.72%	1,317
06/30/2026	51.48	52.07	51.48	52.07	-0.41%	899
06/26/2026	52.28	52.28	52.28	52.28	+1.77%	275
06/25/2026	51.53	51.53	51.37	51.37	-0.15%	447
06/17/2026	51.92	51.92	51.33	51.45	-0.62%	835
06/16/2026	51.72	51.77	51.72	51.77	+0.56%	438
06/15/2026	51.45	51.48	51.44	51.48	-0.52%	778
06/11/2026	52.23	52.23	51.75	51.75	+0.81%	491
06/10/2026	51.33	51.33	51.33	51.33	-0.91%	278
06/09/2026	51.85	51.85	51.36	51.80	-0.11%	843
06/08/2026	51.33	52.38	51.33	51.86	+1.03%	2,092
06/04/2026	51.33	51.33	51.33	51.33	-1.01%	545
06/03/2026	51.38	51.86	51.38	51.86	+0.81%	586
06/02/2026	51.44	51.44	51.44	51.44	-1.60%	281
05/29/2026	52.28	52.28	52.28	52.28	+1.02%	495
05/28/2026	52.19	52.19	51.75	51.75	-0.85%	351
05/27/2026	52.19	52.19	52.19	52.19	-0.18%	370
05/26/2026	52.29	52.29	52.29	52.29	+1.74%	553
05/22/2026	52.27	52.44	51.39	51.39	+0.04%	1,407
05/21/2026	51.38	51.67	51.37	51.37	-1.26%	1,471
05/19/2026	52.69	52.69	52.03	52.03	-0.28%	463
05/15/2026	51.43	52.18	51.43	52.18	-0.15%	382
05/14/2026	52.25	52.25	52.25	52.25	+1.98%	554
05/13/2026	51.24	51.24	51.24	51.24	+0.0002%	224
05/12/2026	52.20	52.21	51.24	51.24	-2.09%	1,779
05/11/2026	52.20	52.33	52.20	52.33	-0.22%	1,046