ETR:1NBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	71.08	71.08	71.08	71.08	-	0.17%	696
Jun 22, 2026	69.92	70.96	69.92	70.96	70.96	1.14%	696
Jun 19, 2026	71.00	71.22	70.16	70.16	70.16	-0.40%	511
Jun 18, 2026	70.40	70.80	69.50	70.44	70.44	-0.34%	1,874
Jun 17, 2026	71.00	71.82	70.68	70.68	70.68	-0.59%	2,653
Jun 16, 2026	70.50	71.10	70.34	71.10	71.10	0.37%	173
Jun 15, 2026	71.38	71.46	70.80	70.84	70.84	-0.62%	676
Jun 12, 2026	71.00	71.28	71.00	71.28	71.28	0.34%	334
Jun 11, 2026	70.72	71.78	70.58	71.04	71.04	0.71%	1,048
Jun 10, 2026	69.86	70.54	69.86	70.54	70.54	1.00%	381
Jun 9, 2026	68.58	69.84	68.58	69.84	69.84	2.95%	680
Jun 8, 2026	67.90	67.90	67.58	67.84	67.84	0.21%	304
Jun 5, 2026	67.42	68.00	67.42	67.70	67.70	0.15%	381
Jun 4, 2026	68.74	68.74	67.60	67.60	67.60	-1.52%	350
Jun 3, 2026	69.90	69.90	68.50	68.64	68.64	-1.52%	1,271
Jun 2, 2026	69.16	69.76	69.10	69.70	69.70	0.72%	103
Jun 1, 2026	69.04	69.56	69.04	69.20	69.20	0.29%	667
May 29, 2026	70.78	70.78	68.90	69.00	69.00	-2.79%	356
May 28, 2026	71.50	71.50	70.98	70.98	70.98	-2.10%	254
May 27, 2026	70.92	72.50	70.92	72.50	72.50	2.34%	906
May 26, 2026	72.32	72.32	70.84	70.84	70.84	-1.45%	785
May 25, 2026	71.88	71.96	71.64	71.88	71.88	-	1,350
May 22, 2026	71.52	72.28	71.52	71.88	71.88	0.73%	567
May 21, 2026	71.30	71.44	71.30	71.36	71.36	0.31%	413
May 20, 2026	69.62	71.14	69.62	71.14	71.14	1.43%	2,110
May 19, 2026	69.76	70.32	69.62	70.14	70.14	0.89%	1,717
May 18, 2026	69.22	69.52	69.16	69.52	69.52	0.09%	265
May 15, 2026	69.30	69.46	68.86	69.46	69.46	-0.32%	895
May 14, 2026	69.00	69.68	69.00	69.68	69.68	1.78%	108
May 13, 2026	68.40	68.46	67.88	68.46	68.46	0.56%	201
May 12, 2026	67.30	68.08	67.30	68.08	68.08	0.56%	425
May 11, 2026	67.54	68.40	67.54	67.70	67.70	-0.38%	1,462
May 8, 2026	67.68	68.00	67.62	67.96	67.96	0.30%	316
May 7, 2026	68.84	68.84	67.66	67.76	67.76	-2.22%	8,538
May 6, 2026	69.00	70.00	69.00	70.00	69.30	1.10%	784
May 5, 2026	64.42	69.24	64.42	69.24	68.55	9.42%	5,702
May 4, 2026	64.36	64.36	63.28	63.28	62.65	-1.83%	1,618
Apr 30, 2026	62.84	64.56	62.84	64.46	63.82	3.10%	330
Apr 29, 2026	63.86	63.86	62.22	62.52	61.89	-2.01%	1,755
Apr 28, 2026	63.38	63.84	63.38	63.80	63.16	1.88%	81
Apr 27, 2026	62.00	62.62	62.00	62.62	61.99	0.87%	61
Apr 24, 2026	61.92	62.34	61.92	62.08	61.46	0.32%	841
Apr 23, 2026	61.10	61.88	61.10	61.88	61.26	-0.32%	875
Apr 22, 2026	62.40	62.48	62.08	62.08	61.46	-0.77%	424
Apr 21, 2026	63.24	63.24	62.42	62.56	61.93	-2.34%	1,872
Apr 20, 2026	63.96	64.26	63.84	64.06	63.42	-0.84%	520
Apr 17, 2026	63.84	64.74	63.84	64.60	63.95	0.72%	297
Apr 16, 2026	63.96	64.76	63.96	64.14	63.50	0.06%	1,611
Apr 15, 2026	63.98	64.38	63.94	64.10	63.46	-0.31%	656
Apr 14, 2026	64.22	64.44	64.22	64.30	63.66	0.69%	1,052