ETR:5PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.69	18.73	18.69	18.70	18.70	0.24%	305
Sep 21, 2026	18.62	18.66	18.61	18.66	18.66	0.54%	-
Sep 18, 2026	18.59	18.60	18.56	18.56	18.56	0.08%	-
Sep 17, 2026	18.55	18.57	18.55	18.55	18.55	0.65%	-
Sep 16, 2026	18.43	18.45	18.43	18.43	18.43	0.25%	-
Sep 15, 2026	18.43	18.45	18.38	18.38	18.38	-0.38%	1
Sep 14, 2026	18.43	18.45	18.42	18.45	18.45	0.53%	-
Sep 11, 2026	18.31	18.35	18.31	18.35	18.35	0.40%	-
Sep 10, 2026	18.32	18.32	18.28	18.28	18.28	-0.15%	4
Sep 9, 2026	18.33	18.33	18.31	18.31	18.31	-0.14%	-
Sep 8, 2026	18.37	18.37	18.33	18.33	18.33	-0.03%	-
Sep 7, 2026	18.40	18.40	18.34	18.34	18.34	-0.04%	-
Sep 4, 2026	18.38	18.39	18.35	18.35	18.35	0.04%	340
Sep 3, 2026	18.35	18.35	18.33	18.34	18.34	-0.12%	339
Sep 2, 2026	18.41	18.41	18.35	18.36	18.36	0.04%	-
Sep 1, 2026	18.38	18.38	18.35	18.35	18.35	0.13%	-
Aug 31, 2026	18.41	18.41	18.33	18.33	18.33	-0.32%	-
Aug 28, 2026	18.33	18.39	18.31	18.39	18.39	0.57%	-
Aug 27, 2026	18.29	18.31	18.28	18.28	18.28	0.21%	-
Aug 26, 2026	18.22	18.24	18.22	18.24	18.24	0.22%	-
Aug 25, 2026	18.26	18.26	18.20	18.20	18.20	0.14%	-
Aug 24, 2026	18.20	18.21	18.18	18.18	18.18	-0.13%	-
Aug 21, 2026	18.17	18.22	18.16	18.20	18.20	0.17%	182
Aug 20, 2026	18.22	18.22	18.17	18.17	18.17	-0.25%	60
Aug 19, 2026	18.34	18.34	18.22	18.22	18.22	-0.52%	-
Aug 18, 2026	18.40	18.40	18.31	18.31	18.31	-0.40%	321
Aug 17, 2026	18.41	18.41	18.38	18.39	18.39	0.04%	251
Aug 14, 2026	18.48	18.48	18.38	18.38	18.38	-0.44%	1
Aug 13, 2026	18.42	18.46	18.40	18.46	18.46	0.37%	-
Aug 12, 2026	18.36	18.39	18.36	18.39	18.39	0.25%	-
Aug 11, 2026	18.37	18.43	18.35	18.35	18.35	0.03%	385
Aug 10, 2026	18.36	18.36	18.34	18.34	18.34	0.03%	-
Aug 7, 2026	18.39	18.39	18.34	18.34	18.34	-0.09%	2
Aug 6, 2026	18.35	18.35	18.35	18.35	18.35	-0.12%	-
Aug 5, 2026	18.36	18.37	18.36	18.37	18.37	-0.10%	-
Aug 4, 2026	18.35	18.39	18.32	18.39	18.39	0.48%	-
Aug 3, 2026	18.25	18.30	18.25	18.30	18.30	0.79%	-
Jul 31, 2026	18.22	18.25	18.16	18.16	18.16	0.18%	2
Jul 30, 2026	18.22	18.22	18.13	18.13	18.13	-0.89%	-
Jul 29, 2026	18.36	18.38	18.29	18.29	18.29	-0.23%	-
Jul 28, 2026	18.37	18.37	18.33	18.33	18.33	0.09%	-
Jul 27, 2026	18.38	18.39	18.32	18.32	18.32	-0.13%	-
Jul 24, 2026	18.33	18.34	18.33	18.34	18.34	0.14%	-
Jul 23, 2026	18.33	18.36	18.31	18.31	18.31	-0.24%	-
Jul 22, 2026	18.36	18.38	18.36	18.36	18.36	0.03%	-
Jul 21, 2026	18.35	18.35	18.34	18.35	18.35	0.09%	-
Jul 20, 2026	18.29	18.34	18.29	18.34	18.34	0.43%	-
Jul 17, 2026	18.28	18.29	18.26	18.26	18.26	-0.36%	1
Jul 16, 2026	18.32	18.32	18.31	18.32	18.32	-0.05%	-
Jul 15, 2026	18.37	18.38	18.33	18.33	18.33	0.04%	-