ETR:A1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	12.94	13.23	12.94	13.23	13.23	0.11%	8,787
Jul 29, 2026	13.50	13.50	12.90	13.21	13.21	-0.41%	8,811
Jul 28, 2026	13.19	13.27	13.14	13.27	13.27	2.85%	1,692
Jul 27, 2026	13.07	13.21	12.80	12.90	12.90	1.43%	16,348
Jul 24, 2026	11.96	12.72	11.90	12.72	12.72	6.00%	24,376
Jul 23, 2026	12.98	12.99	11.92	12.00	12.00	-9.91%	28,141
Jul 22, 2026	13.28	13.32	13.00	13.32	13.32	-0.08%	4,006
Jul 21, 2026	13.30	13.43	13.21	13.33	13.33	-0.06%	2,480
Jul 20, 2026	12.93	13.36	12.93	13.34	13.34	1.23%	35,420
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