ETR:A1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	11.39	11.39	11.25	11.31	11.31	-0.70%	3,988
Oct 7, 2026	11.63	11.63	11.38	11.39	11.39	-1.90%	8,896
Oct 6, 2026	11.48	11.75	11.44	11.61	11.61	1.13%	1,964
Oct 5, 2026	11.53	11.62	11.45	11.48	11.48	-1.31%	6,366
Oct 2, 2026	11.71	11.95	11.55	11.63	11.63	0.03%	675
Oct 1, 2026	11.94	11.94	11.62	11.63	11.63	-1.24%	2,879
Sep 30, 2026	12.02	12.02	11.77	11.77	11.77	-1.32%	308
Sep 29, 2026	11.89	12.20	11.85	11.93	11.93	1.65%	2,249
Sep 28, 2026	11.96	12.02	11.73	11.74	11.74	-1.33%	4,303
Sep 25, 2026	11.89	11.93	11.80	11.89	11.89	3.12%	1,469
Sep 24, 2026	11.71	11.71	11.53	11.53	11.53	-2.34%	17
Sep 23, 2026	11.97	11.97	11.71	11.81	11.81	-0.29%	406
Sep 22, 2026	11.80	12.23	11.80	11.84	11.84	2.03%	16,496
Sep 21, 2026	11.36	11.66	11.36	11.61	11.61	2.83%	4,036
Sep 18, 2026	11.38	11.42	11.28	11.29	11.29	-0.07%	4,068
Sep 17, 2026	11.19	11.36	11.18	11.30	11.30	0.73%	8,148
Sep 16, 2026	11.11	11.48	11.11	11.21	11.21	2.37%	17,636
Sep 15, 2026	11.29	11.39	10.95	10.95	10.95	-2.72%	6,141
Sep 14, 2026	11.18	11.28	10.95	11.26	11.26	-0.35%	13,147
Sep 11, 2026	11.18	11.32	11.18	11.30	11.30	1.86%	11,549
Sep 10, 2026	11.15	11.20	10.93	11.09	11.09	-0.09%	14,712
Sep 9, 2026	11.14	11.14	11.01	11.10	11.10	-1.12%	6,800
Sep 8, 2026	11.23	11.31	11.15	11.23	11.23	-0.28%	3,584
Sep 7, 2026	11.32	11.54	11.26	11.26	11.26	-0.55%	2,960
Sep 4, 2026	11.19	11.32	11.18	11.32	11.32	0.69%	4,263
Sep 3, 2026	11.25	11.34	11.18	11.25	11.25	-0.81%	5,515
Sep 2, 2026	11.25	11.46	11.19	11.34	11.34	-0.53%	4,085
Sep 1, 2026	11.62	11.62	11.40	11.40	11.40	-1.26%	3,337
Aug 31, 2026	11.64	11.69	11.47	11.54	11.54	-3.01%	4,900
Aug 28, 2026	11.80	11.91	11.79	11.90	11.90	0.10%	2,431
Aug 27, 2026	11.95	11.97	11.84	11.89	11.89	-0.05%	4,038
Aug 26, 2026	12.10	12.13	11.90	11.90	11.90	1.59%	2,197
Aug 25, 2026	11.74	12.00	11.64	11.71	11.71	-0.43%	2,138
Aug 24, 2026	11.83	12.00	11.71	11.76	11.76	-0.56%	685
Aug 21, 2026	11.53	11.84	11.53	11.83	11.83	2.53%	14,816
Aug 20, 2026	11.92	11.92	11.53	11.53	11.53	-3.48%	3,211
Aug 19, 2026	12.09	12.22	11.94	11.95	11.95	-2.42%	4,950
Aug 18, 2026	12.36	12.39	12.24	12.25	12.25	-2.44%	4,483
Aug 17, 2026	12.84	12.84	12.49	12.55	12.55	-2.35%	8,431
Aug 14, 2026	13.02	13.06	12.85	12.85	12.85	-1.27%	6,193
Aug 13, 2026	13.04	13.22	12.96	13.02	13.02	0.08%	6,211
Aug 12, 2026	13.39	13.42	13.01	13.01	13.01	-2.08%	4,863
Aug 11, 2026	13.19	13.36	13.19	13.29	13.29	-1.03%	2,685
Aug 10, 2026	13.80	13.80	13.42	13.42	13.42	-2.17%	847
Aug 7, 2026	13.98	14.05	13.72	13.72	13.72	-2.97%	11,340
Aug 6, 2026	14.37	14.38	14.14	14.14	14.14	-3.12%	5,941
Aug 5, 2026	14.45	14.74	14.31	14.60	14.60	2.66%	3,552
Aug 4, 2026	13.94	14.26	13.92	14.22	14.22	1.92%	9,293
Aug 3, 2026	13.65	14.17	13.50	13.95	13.95	5.47%	10,861
Jul 31, 2026	13.52	13.55	13.19	13.23	13.23	-	4,950