ETR:5AP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	145.40	148.62	145.16	146.90	146.90	0.66%	1,670
Mar 16, 2026	146.68	147.00	144.48	145.94	145.94	0.18%	1,010
Mar 13, 2026	146.06	147.76	145.04	145.68	145.68	0.17%	1,359
Mar 12, 2026	142.62	145.72	141.82	145.44	145.44	2.36%	1,661
Mar 11, 2026	142.88	145.54	141.74	142.08	142.08	-0.13%	3,250
Mar 10, 2026	142.36	142.96	138.54	142.26	142.26	-0.46%	3,143
Mar 9, 2026	141.72	144.70	140.64	142.92	142.92	1.68%	4,381
Mar 6, 2026	141.38	141.72	137.84	140.56	140.56	0.44%	7,891
Mar 5, 2026	136.74	141.98	136.20	139.94	139.94	2.30%	2,430
Mar 4, 2026	133.90	136.80	133.66	136.80	136.80	2.58%	3,252
Mar 3, 2026	127.78	133.36	127.18	133.36	133.36	4.30%	4,128
Mar 2, 2026	124.94	129.12	124.88	127.86	127.86	2.91%	4,693
Feb 27, 2026	126.76	127.00	121.98	124.24	124.24	-1.74%	6,305
Feb 26, 2026	122.90	128.28	122.52	126.44	126.44	4.19%	3,417
Feb 25, 2026	120.36	122.00	119.44	121.36	121.36	-0.43%	2,926