ETR:A1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.93	12.93	12.93	12.93	-	-1.85%	1
Jul 17, 2026	13.44	13.44	13.17	13.17	13.17	-4.99%	7,953
Jul 16, 2026	13.52	13.93	13.39	13.87	13.87	-0.13%	9,744
Jul 15, 2026	13.85	13.96	13.64	13.88	13.88	-0.56%	5,130
Jul 14, 2026	14.25	14.26	13.89	13.96	13.96	-3.39%	5,324
Jul 13, 2026	14.59	14.73	14.43	14.45	14.45	-1.82%	9,513
Jul 10, 2026	15.04	15.29	14.48	14.72	14.72	-0.70%	13,759
Jul 9, 2026	14.43	14.94	14.39	14.82	14.82	4.41%	11,106
Jul 8, 2026	14.91	14.94	14.20	14.20	14.20	-6.31%	20,898
Jul 7, 2026	15.58	15.61	15.15	15.15	15.15	-2.78%	12,695
Jul 6, 2026	15.62	16.13	15.50	15.59	15.59	0.04%	36,973
Jul 3, 2026	15.44	16.00	15.37	15.58	15.58	-0.87%	55,146
Jul 2, 2026	15.93	16.36	15.58	15.72	15.72	-2.55%	10,672
Jul 1, 2026	15.87	16.13	15.77	16.13	16.13	1.59%	5,648
Jun 30, 2026	15.61	16.00	15.58	15.88	15.88	2.60%	7,340
Jun 29, 2026	15.60	15.73	15.39	15.48	15.48	-1.17%	12,880
Jun 26, 2026	15.41	15.66	15.33	15.66	15.66	1.10%	11,482
Jun 25, 2026	15.32	15.70	15.31	15.49	15.49	2.02%	30,023
Jun 24, 2026	14.27	15.23	14.27	15.18	15.18	6.17%	19,134
Jun 23, 2026	13.85	14.33	13.80	14.30	14.30	-0.47%	15,126
Jun 22, 2026	13.79	14.38	13.79	14.37	14.37	4.27%	25,997
Jun 19, 2026	13.76	13.85	13.71	13.78	13.78	-1.13%	6,185
Jun 18, 2026	13.62	13.99	13.53	13.94	13.94	2.08%	24,136
Jun 17, 2026	13.66	13.81	13.46	13.66	13.66	-0.60%	40,890
Jun 16, 2026	13.31	13.94	13.30	13.74	13.74	2.04%	30,012
Jun 15, 2026	13.42	13.65	13.13	13.46	13.46	4.78%	41,266
Jun 12, 2026	12.58	12.92	12.58	12.85	12.85	8.53%	22,079
Jun 11, 2026	11.80	11.92	11.62	11.84	11.84	0.75%	28,078
Jun 10, 2026	12.09	12.17	11.68	11.75	11.75	-1.97%	13,396
Jun 9, 2026	11.92	12.31	11.91	11.99	11.99	1.11%	28,903
Jun 8, 2026	11.46	11.88	11.38	11.86	11.86	1.54%	28,733
Jun 5, 2026	11.46	11.68	11.39	11.68	11.68	0.74%	11,688
Jun 4, 2026	11.77	11.96	11.58	11.59	11.59	-1.95%	25,281
Jun 3, 2026	11.90	11.93	11.73	11.82	11.82	-2.67%	11,814
Jun 2, 2026	12.34	12.46	12.14	12.14	12.14	-0.77%	12,526
Jun 1, 2026	12.59	12.61	12.08	12.24	12.24	-3.65%	21,214
May 29, 2026	12.70	12.78	12.64	12.70	12.70	-0.58%	8,361
May 28, 2026	12.66	12.91	12.34	12.78	12.78	-0.76%	26,489
May 27, 2026	12.73	13.22	12.73	12.87	12.87	1.69%	26,906
May 26, 2026	12.11	12.72	12.10	12.66	12.66	4.35%	31,123
May 25, 2026	11.86	12.32	11.86	12.13	12.13	2.05%	13,431
May 22, 2026	11.68	11.91	11.63	11.89	11.89	6.28%	26,265
May 21, 2026	11.07	11.23	10.92	11.19	11.19	0.81%	12,845
May 20, 2026	10.37	11.10	10.37	11.10	11.10	6.22%	38,019
May 19, 2026	10.70	10.70	10.34	10.45	10.45	-1.88%	18,118
May 18, 2026	10.52	10.92	10.49	10.65	10.65	-0.63%	12,136
May 15, 2026	10.84	10.85	10.69	10.71	10.71	-1.49%	9,500
May 14, 2026	10.83	11.04	10.83	10.88	10.88	0.31%	5,251
May 13, 2026	10.85	10.90	10.77	10.84	10.84	1.50%	5,176
May 12, 2026	10.74	10.78	10.60	10.68	10.68	-2.30%	7,719