ETR:A1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.85	13.90	13.84	13.87	-	-3.45%	25,997
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
May 11, 2026	11.19	11.22	10.92	10.93	10.93	-1.78%	9,216
May 8, 2026	11.05	11.26	11.05	11.13	11.13	-1.36%	9,353
May 7, 2026	11.00	11.29	11.00	11.29	11.29	3.47%	16,157
May 6, 2026	10.57	11.29	10.54	10.91	10.91	5.94%	75,491
May 5, 2026	10.10	10.31	10.10	10.30	10.30	2.59%	3,436
May 4, 2026	10.35	10.35	9.97	10.04	10.04	1.19%	9,881
Apr 30, 2026	9.68	9.92	9.64	9.92	9.92	2.16%	7,328
Apr 29, 2026	9.91	9.96	9.69	9.71	9.71	-1.77%	1,643
Apr 28, 2026	10.01	10.03	9.80	9.88	9.88	-1.66%	18,804
Apr 27, 2026	10.26	10.34	10.05	10.05	10.05	-2.24%	3,982
Apr 24, 2026	10.11	10.32	10.00	10.28	10.28	0.35%	15,043
Apr 23, 2026	9.86	10.33	9.72	10.24	10.24	3.36%	60,858
Apr 22, 2026	10.19	10.21	9.84	9.91	9.91	-1.60%	18,149
Apr 21, 2026	10.42	10.48	10.07	10.07	10.07	-2.82%	23,795
Apr 20, 2026	10.47	10.64	10.26	10.36	10.36	-6.73%	41,609
Apr 17, 2026	10.46	11.32	10.46	11.11	11.11	7.76%	32,308
Apr 16, 2026	10.42	10.60	10.24	10.31	10.31	-0.67%	8,710
Apr 15, 2026	10.31	10.40	10.26	10.38	10.38	-0.57%	18,297
Apr 14, 2026	9.93	10.44	9.93	10.44	10.44	10.65%	42,795