ETR:4AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	188.45	201.10	188.45	201.00	201.00	5.40%	2,617
Jun 19, 2026	190.85	190.85	190.70	190.70	190.70	1.17%	107
Jun 18, 2026	192.25	193.50	188.15	188.50	188.50	-1.64%	241
Jun 17, 2026	191.85	192.80	189.05	191.65	191.65	0.26%	312
Jun 16, 2026	192.70	192.70	191.15	191.15	191.15	-0.05%	86
Jun 15, 2026	195.30	196.45	190.50	191.25	191.25	-1.75%	597
Jun 12, 2026	195.00	196.05	194.65	194.65	194.65	-0.79%	76
Jun 11, 2026	194.35	196.45	194.35	196.20	196.20	-0.03%	125
Jun 10, 2026	195.55	196.30	194.80	196.25	196.25	0.05%	335
Jun 9, 2026	193.45	196.15	191.90	196.15	196.15	1.24%	356
Jun 8, 2026	197.10	197.75	193.75	193.75	193.75	-2.56%	1,128
Jun 5, 2026	193.30	198.85	193.30	198.85	198.85	4.30%	307
Jun 4, 2026	188.00	191.30	187.20	190.65	190.65	1.19%	554
Jun 3, 2026	184.75	188.50	184.40	188.40	188.40	3.09%	816
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