ETR:1NBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.20%	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
Apr 13, 2026	64.10	64.10	63.58	63.86	63.22	-0.87%	748
Apr 10, 2026	63.80	64.74	63.80	64.42	63.78	1.19%	2,516
Apr 9, 2026	63.66	63.66	62.84	63.66	63.02	-0.03%	26
Apr 8, 2026	63.10	63.90	63.08	63.68	63.04	3.31%	1,306
Apr 7, 2026	62.24	62.56	61.52	61.64	61.02	0.26%	1,501
Apr 2, 2026	61.14	61.86	61.14	61.48	60.87	1.22%	1,337
Apr 1, 2026	60.46	60.74	60.14	60.74	60.13	1.84%	1,914
Mar 31, 2026	60.64	60.64	59.64	59.64	59.04	-0.20%	52
Mar 30, 2026	58.72	59.76	58.72	59.76	59.16	1.36%	1,212
Mar 27, 2026	58.52	59.08	58.52	58.96	58.37	-0.71%	920
Mar 26, 2026	59.54	59.54	59.38	59.38	58.79	-0.74%	456
Mar 25, 2026	59.22	59.82	59.20	59.82	59.22	1.36%	640
Mar 24, 2026	59.22	59.22	58.84	59.02	58.43	-	998
Mar 23, 2026	58.30	60.12	58.30	59.02	58.43	-0.07%	8,133
Mar 20, 2026	60.08	60.48	58.86	59.06	58.47	-2.09%	2,675
Mar 19, 2026	60.58	60.80	60.32	60.32	59.72	-2.20%	1,174
Mar 18, 2026	62.60	62.60	61.68	61.68	61.06	-2.77%	82
Mar 17, 2026	63.62	63.66	63.44	63.44	62.81	-0.35%	1,282
Mar 16, 2026	63.50	63.86	63.50	63.66	63.02	-0.16%	1,325
Mar 13, 2026	62.18	63.94	62.18	63.76	63.12	1.85%	1,026
Mar 12, 2026	62.38	62.78	62.38	62.60	61.97	-0.19%	426
Mar 11, 2026	62.80	62.94	62.72	62.72	62.09	-0.63%	572
Mar 10, 2026	62.82	63.38	62.42	63.12	62.49	0.83%	1,751
Mar 9, 2026	61.84	62.68	61.56	62.60	61.97	-0.82%	3,693
Mar 6, 2026	63.62	63.62	62.76	63.12	62.49	-0.91%	2,611
Mar 5, 2026	64.50	65.10	63.70	63.70	63.06	-1.24%	2,950
Mar 4, 2026	65.74	65.92	64.38	64.50	63.86	-1.62%	2,174
Mar 3, 2026	66.30	66.60	65.56	65.56	64.90	-2.59%	3,254
Mar 2, 2026	67.30	67.88	67.16	67.30	66.63	-2.21%	1,266