ETR:A1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	9.45	9.49	9.33	9.44	9.44	-2.82%	9,137
Apr 10, 2026	9.75	9.75	9.71	9.71	9.71	0.56%	4,647
Apr 9, 2026	9.75	9.78	9.57	9.66	9.66	-2.89%	14,627
Apr 8, 2026	9.92	10.45	9.83	9.94	9.94	7.99%	46,145
Apr 7, 2026	9.37	9.47	9.17	9.21	9.21	-0.96%	13,740
Apr 2, 2026	9.39	9.39	9.07	9.30	9.30	-2.78%	15,808
Apr 1, 2026	9.47	9.57	9.35	9.56	9.56	6.29%	21,118
Mar 31, 2026	9.06	9.06	8.96	9.00	9.00	0.01%	8,657
Mar 30, 2026	9.02	9.09	8.84	9.00	9.00	-1.02%	10,729
Mar 27, 2026	9.41	9.41	9.05	9.09	9.09	-1.56%	7,920
Mar 26, 2026	9.26	9.33	9.10	9.23	9.23	-1.68%	6,486
Mar 25, 2026	9.47	9.62	9.27	9.39	9.39	2.37%	15,584
Mar 24, 2026	9.40	9.40	9.12	9.17	9.17	-1.98%	20,286
Mar 23, 2026	8.97	9.55	8.91	9.36	9.36	3.16%	29,397
Mar 20, 2026	9.33	9.40	9.07	9.07	9.07	-1.71%	10,981