ETR:5AP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	222.65	222.95	222.00	222.30	-	0.98%	53
May 28, 2026	215.85	220.40	213.25	220.15	220.15	3.16%	54,514
May 27, 2026	215.85	216.90	209.35	213.40	213.40	-4.35%	8,791
May 26, 2026	226.15	226.15	216.00	223.10	223.10	-1.76%	2,829
May 25, 2026	230.95	230.95	225.45	227.10	227.10	1.72%	2,106
May 22, 2026	218.90	223.25	215.25	223.25	223.25	3.38%	3,269
May 21, 2026	211.30	217.00	207.65	215.95	215.95	0.96%	6,783
May 20, 2026	206.15	213.90	201.70	213.90	213.90	1.59%	3,920
May 19, 2026	212.80	214.45	209.90	210.55	210.55	-	5,186
May 18, 2026	207.60	212.30	202.35	210.55	210.55	2.21%	8,559
May 15, 2026	202.95	206.45	198.68	206.00	206.00	0.88%	11,389
May 14, 2026	192.60	204.20	192.58	204.20	204.20	9.47%	6,021
May 13, 2026	182.00	187.62	180.76	186.54	186.54	2.34%	11,897
May 12, 2026	180.20	183.86	179.78	182.28	182.28	1.91%	6,791
May 11, 2026	174.84	178.86	174.26	178.86	178.86	3.39%	3,563
May 8, 2026	167.48	173.00	164.46	173.00	173.00	3.38%	4,710
May 7, 2026	159.12	168.84	159.08	167.34	167.34	7.61%	7,524
May 6, 2026	156.04	156.86	152.92	155.50	155.50	-1.02%	3,670
May 5, 2026	158.86	159.90	154.94	157.10	157.10	-1.21%	1,700
May 4, 2026	154.84	159.70	153.90	159.02	159.02	4.85%	6,137
Apr 30, 2026	153.82	154.64	148.30	151.66	151.66	-0.94%	3,016
Apr 29, 2026	154.52	154.80	152.46	153.10	153.10	-1.54%	980
Apr 28, 2026	156.42	158.20	155.50	155.50	155.50	-0.47%	2,691
Apr 27, 2026	151.76	156.30	150.44	156.24	156.24	4.75%	3,087
Apr 24, 2026	148.46	149.80	148.46	149.16	149.16	0.89%	1,858
Apr 23, 2026	151.46	152.92	146.24	147.84	147.84	-3.07%	5,085
Apr 22, 2026	149.96	152.84	149.58	152.52	152.52	1.90%	2,649
Apr 21, 2026	145.00	150.50	144.86	149.68	149.68	5.14%	2,946
Apr 20, 2026	142.20	144.28	141.44	142.36	142.36	0.20%	2,830
Apr 17, 2026	142.04	144.24	141.68	142.08	142.08	-	3,762
Apr 16, 2026	140.16	144.26	139.46	142.08	142.08	2.97%	2,805
Apr 15, 2026	136.70	139.80	136.44	137.98	137.98	1.29%	2,954
Apr 14, 2026	137.86	140.02	136.04	136.22	136.22	-0.19%	6,045
Apr 13, 2026	132.46	137.06	132.40	136.48	136.48	3.43%	3,672
Apr 10, 2026	143.58	147.28	129.26	131.96	131.96	-7.68%	8,697
Apr 9, 2026	149.34	149.34	142.34	142.94	142.94	-3.96%	1,696
Apr 8, 2026	149.12	152.30	148.14	148.84	148.84	6.66%	8,656
Apr 7, 2026	139.96	141.32	138.70	139.54	139.54	-0.53%	3,231
Apr 2, 2026	137.74	140.58	137.16	140.28	140.28	1.45%	2,174
Apr 1, 2026	140.48	140.98	136.50	138.28	138.28	0.49%	5,464
Mar 31, 2026	135.60	137.60	135.52	137.60	137.60	-0.55%	2,966
Mar 30, 2026	128.80	138.36	128.80	138.36	138.36	8.36%	3,572
Mar 27, 2026	136.44	136.44	124.80	127.68	127.68	-6.01%	6,012
Mar 26, 2026	133.14	137.28	131.48	135.84	135.84	0.77%	2,255
Mar 25, 2026	137.02	138.24	134.18	134.80	134.80	-1.30%	1,880
Mar 24, 2026	142.42	142.42	135.08	136.58	136.58	-3.50%	1,838
Mar 23, 2026	139.50	143.66	139.48	141.54	141.54	-0.32%	6,020
Mar 20, 2026	146.56	147.26	142.00	142.00	142.00	-3.11%	1,489
Mar 19, 2026	147.14	148.24	146.50	146.56	146.56	-0.65%	2,772
Mar 18, 2026	147.42	148.34	144.86	147.52	147.52	0.42%	3,371