ETR:4AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	182.95	183.00	180.00	182.75	182.75	-0.08%	376
Jun 1, 2026	188.10	188.10	182.90	182.90	182.90	-1.75%	497
May 29, 2026	188.65	188.65	186.15	186.15	186.15	-0.48%	278
May 28, 2026	185.10	187.05	184.70	187.05	187.05	1.05%	128
May 27, 2026	182.65	185.10	182.20	185.10	185.10	0.57%	407
May 26, 2026	185.50	186.35	182.85	184.05	184.05	0.08%	182
May 25, 2026	188.90	188.90	183.90	183.90	183.90	-1.92%	24
May 22, 2026	185.45	188.70	184.75	187.50	187.50	1.76%	565
May 21, 2026	182.90	184.50	182.15	184.25	184.25	1.15%	265
May 20, 2026	184.55	184.60	182.15	182.15	182.15	-1.57%	465
May 19, 2026	180.80	185.90	179.90	185.05	185.05	3.01%	454
May 18, 2026	180.75	181.20	179.65	179.65	179.65	-0.77%	394
May 15, 2026	182.10	182.85	181.05	181.05	181.05	-0.19%	892
May 14, 2026	177.35	182.65	177.30	181.40	181.40	2.92%	334
May 13, 2026	177.10	179.40	174.90	176.25	176.25	-1.29%	459
May 12, 2026	173.20	179.10	172.75	178.55	178.55	3.42%	394
May 11, 2026	171.50	173.60	170.50	172.65	172.65	1.14%	1,753
May 8, 2026	173.45	173.90	170.40	170.70	170.70	-0.99%	877
May 7, 2026	175.25	175.45	172.40	172.40	172.40	-1.06%	344
May 6, 2026	175.20	175.65	174.00	174.25	174.25	-1.58%	352
May 5, 2026	178.70	178.70	177.05	177.05	177.05	0.11%	388
May 4, 2026	177.20	177.40	175.00	176.85	176.85	-2.64%	846
Apr 30, 2026	174.55	183.05	174.15	181.65	181.65	4.04%	1,311
Apr 29, 2026	169.45	174.60	162.85	174.60	174.60	2.83%	2,304
Apr 28, 2026	169.85	170.90	168.40	169.80	169.80	-0.18%	510
Apr 27, 2026	169.60	171.10	167.90	170.10	170.10	0.92%	230
Apr 24, 2026	172.10	172.10	168.55	168.55	168.55	-1.95%	513
Apr 23, 2026	172.05	173.25	171.20	171.90	171.90	-0.84%	568
Apr 22, 2026	175.60	175.60	173.35	173.35	173.35	-0.60%	196
Apr 21, 2026	173.80	175.20	171.35	174.40	174.40	-0.11%	1,023
Apr 20, 2026	177.30	177.70	174.25	174.60	174.60	-2.27%	515
Apr 17, 2026	177.05	179.15	176.95	178.65	178.65	0.99%	372
Apr 16, 2026	176.85	177.45	175.80	176.90	176.90	0.86%	281
Apr 15, 2026	178.25	178.80	175.00	175.40	175.40	0.12%	357
Apr 14, 2026	175.85	177.40	174.00	176.65	175.18	1.44%	426
Apr 13, 2026	176.60	178.40	174.15	174.15	172.70	-2.71%	159
Apr 10, 2026	182.00	182.00	179.00	179.00	177.51	-1.08%	270
Apr 9, 2026	180.25	181.60	180.20	180.95	179.45	0.39%	529
Apr 8, 2026	179.55	180.25	177.45	180.25	178.75	3.09%	424
Apr 7, 2026	179.05	180.45	174.70	174.85	173.40	-4.24%	887
Apr 2, 2026	186.80	186.80	182.60	182.60	181.08	-1.40%	243
Apr 1, 2026	188.60	188.60	185.20	185.20	183.66	-1.38%	272
Mar 31, 2026	186.00	188.00	186.00	187.80	186.24	1.19%	106
Mar 30, 2026	181.80	185.60	181.80	185.60	184.06	1.42%	187
Mar 27, 2026	183.00	183.00	183.00	183.00	181.48	0.55%	16
Mar 26, 2026	179.40	182.00	176.60	182.00	180.49	1.34%	2,617
Mar 25, 2026	177.00	180.00	177.00	179.60	178.11	1.47%	380
Mar 24, 2026	176.00	178.00	175.00	177.00	175.53	0.68%	60
Mar 23, 2026	178.60	180.00	175.80	175.80	174.34	-1.57%	916
Mar 20, 2026	178.40	178.80	178.40	178.60	177.12	-1.43%	78