ETR:1NBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	76.44	76.94	76.26	76.74	76.74	1.67%	766
Nov 11, 2026	76.52	76.52	75.24	75.48	75.48	-1.77%	815
Nov 10, 2026	75.64	76.84	75.64	76.84	76.84	1.72%	2,166
Nov 9, 2026	75.00	75.54	74.94	75.54	75.54	-0.32%	2,255
Nov 6, 2026	74.62	75.98	74.62	75.78	75.78	0.13%	2,210
Nov 5, 2026	75.10	76.56	74.58	75.68	75.68	0.50%	2,753
Nov 4, 2026	72.16	75.30	72.16	75.30	75.30	3.18%	2,723
Nov 3, 2026	73.98	74.00	72.92	72.98	72.98	-1.27%	5,945
Nov 2, 2026	71.96	73.92	71.96	73.92	73.92	2.81%	5,547
Oct 30, 2026	71.84	72.02	71.40	71.90	71.90	1.93%	2,211
Oct 29, 2026	71.70	72.34	69.74	70.54	70.54	-3.21%	2,305
Oct 28, 2026	72.72	73.00	72.60	72.88	72.88	-0.52%	617
Oct 27, 2026	73.58	73.58	72.66	73.26	73.26	-0.46%	2,449
Oct 26, 2026	73.50	73.60	72.74	73.60	73.60	-2.39%	2,125
Oct 23, 2026	75.54	76.00	75.40	75.40	75.40	-0.48%	2,356
Oct 22, 2026	73.98	75.82	73.78	75.76	75.76	2.43%	1,305
Oct 21, 2026	74.18	74.36	73.96	73.96	73.96	-0.43%	52
Oct 20, 2026	74.14	74.42	74.14	74.28	74.28	0.70%	433
Oct 19, 2026	73.46	73.76	73.24	73.76	73.76	-0.16%	1,663
Oct 16, 2026	72.56	73.88	72.56	73.88	73.88	1.40%	110
Oct 15, 2026	72.58	73.18	72.18	72.86	72.86	2.68%	2,987
Oct 14, 2026	70.40	71.14	70.40	70.96	70.96	0.23%	229
Oct 13, 2026	70.46	71.10	70.30	70.80	70.80	1.58%	1,426
Oct 12, 2026	69.08	69.70	69.08	69.70	69.70	1.51%	462
Oct 9, 2026	69.10	69.12	68.46	68.66	68.66	0.29%	1,801
Oct 8, 2026	66.76	68.48	66.72	68.46	68.46	1.75%	4,023
Oct 7, 2026	66.38	67.68	66.24	67.28	67.28	-0.44%	1,534
Oct 6, 2026	66.70	67.58	66.44	67.58	67.58	2.64%	1,098
Oct 5, 2026	65.66	66.58	65.66	65.84	65.84	1.51%	478
Oct 2, 2026	65.04	65.68	64.86	64.86	64.86	0.37%	2,434
Oct 1, 2026	64.48	65.22	64.48	64.62	64.62	-1.04%	471
Sep 30, 2026	66.04	66.16	65.30	65.30	65.30	-0.12%	65
Sep 29, 2026	66.26	66.66	65.22	65.38	65.38	-3.26%	6,192
Sep 28, 2026	68.52	68.90	67.56	67.58	67.58	-0.12%	552
Sep 25, 2026	68.28	68.50	67.66	67.66	67.66	-0.91%	1,080
Sep 24, 2026	68.14	68.52	68.00	68.28	68.28	1.10%	761
Sep 23, 2026	67.78	67.88	67.52	67.54	67.54	-1.08%	1,924
Sep 22, 2026	68.12	69.06	68.10	68.28	68.28	0.80%	381
Sep 21, 2026	67.52	68.12	67.38	67.74	67.74	0.24%	1,534
Sep 18, 2026	67.86	68.06	67.22	67.58	67.58	-1.54%	640
Sep 17, 2026	69.76	69.76	68.64	68.64	68.64	-0.64%	585
Sep 16, 2026	69.74	69.80	68.66	69.08	69.08	0.44%	2,154
Sep 15, 2026	69.34	69.34	68.50	68.78	68.78	-0.41%	163
Sep 14, 2026	68.14	69.24	68.14	69.06	69.06	2.86%	1,647
Sep 11, 2026	67.44	68.10	67.14	67.14	67.14	-	419
Sep 10, 2026	67.50	67.88	67.14	67.14	67.14	-0.27%	1,385
Sep 9, 2026	67.88	67.88	67.00	67.32	67.32	-2.07%	290
Sep 8, 2026	68.12	69.48	68.12	68.74	68.74	1.27%	1,470
Sep 7, 2026	68.46	68.46	67.88	67.88	67.88	-1.57%	158
Sep 4, 2026	68.70	69.66	68.70	68.96	68.96	0.26%	1,357