ETR:A2A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.60	34.60	34.60	34.60	34.60	-1.51%	-
Aug 20, 2026	35.13	35.13	35.13	35.13	35.13	0.40%	-
Aug 19, 2026	34.99	34.99	34.99	34.99	34.99	0.03%	-
Aug 18, 2026	34.98	34.98	34.98	34.98	34.98	2.10%	-
Aug 17, 2026	34.26	34.26	34.26	34.26	34.26	-1.52%	-
Aug 14, 2026	34.79	34.79	34.79	34.79	34.79	-0.74%	-
Aug 13, 2026	35.05	35.05	35.05	35.05	35.05	0.95%	-
Aug 12, 2026	34.72	34.72	34.72	34.72	34.72	1.79%	-
Aug 11, 2026	34.11	34.11	34.11	34.11	34.11	-0.72%	-
Aug 7, 2026	34.67	34.67	34.67	34.67	34.36	0.12%	-
Aug 6, 2026	34.63	34.63	34.63	34.63	34.32	1.91%	-
Aug 5, 2026	33.98	33.98	33.98	33.98	33.67	-0.18%	-
Aug 4, 2026	33.45	34.04	33.45	34.04	33.73	-1.30%	24
Aug 3, 2026	34.49	34.49	34.49	34.49	34.18	-1.03%	-
Jul 31, 2026	34.85	34.85	34.85	34.85	34.54	-0.23%	-
Jul 30, 2026	34.77	34.93	34.77	34.93	34.62	-2.92%	280
Jul 29, 2026	35.87	35.98	35.87	35.98	35.66	0.19%	290
Jul 28, 2026	36.21	36.21	35.91	35.91	35.59	2.48%	356
Jul 27, 2026	35.04	35.04	35.04	35.04	34.72	0.95%	30
Jul 24, 2026	34.71	34.71	34.71	34.71	34.40	-0.80%	-
Jul 23, 2026	34.99	34.99	34.99	34.99	34.67	1.45%	-
Jul 22, 2026	34.49	34.49	34.49	34.49	34.18	1.56%	-
Jul 21, 2026	33.96	33.96	33.96	33.96	33.65	-2.02%	-
Jul 20, 2026	34.66	34.66	34.66	34.66	34.35	-0.83%	-
Jul 17, 2026	34.45	34.95	34.45	34.95	34.64	2.31%	25
Jul 16, 2026	33.64	34.16	33.64	34.16	33.85	0.98%	101
Jul 15, 2026	33.83	33.83	33.83	33.83	33.53	0.45%	-
Jul 14, 2026	33.68	33.68	33.68	33.68	33.38	-0.85%	-
Jul 13, 2026	33.97	33.97	33.97	33.97	33.66	0.65%	-
Jul 10, 2026	33.75	33.75	33.75	33.75	33.45	-0.06%	-
Jul 9, 2026	33.77	33.77	33.77	33.77	33.47	-1.00%	-
Jul 8, 2026	34.11	34.11	34.11	34.11	33.80	-2.07%	-
Jul 7, 2026	34.22	34.83	34.22	34.83	34.52	3.51%	2
Jul 6, 2026	33.65	33.65	33.65	33.65	33.35	-1.03%	-
Jul 3, 2026	34.00	34.00	34.00	34.00	33.69	-1.56%	-
Jul 2, 2026	34.12	34.54	34.12	34.54	34.23	2.61%	29
Jul 1, 2026	33.66	33.66	33.66	33.66	33.36	-0.50%	-
Jun 30, 2026	33.83	33.83	33.83	33.83	33.53	0.39%	-
Jun 29, 2026	33.70	33.70	33.70	33.70	33.40	-0.09%	-
Jun 26, 2026	33.82	33.82	33.73	33.73	33.43	1.32%	36
Jun 25, 2026	33.51	33.51	33.29	33.29	32.99	0.91%	17
Jun 24, 2026	32.99	32.99	32.99	32.99	32.69	0.79%	-
Jun 23, 2026	32.73	32.73	32.73	32.73	32.44	1.30%	-
Jun 22, 2026	32.29	32.31	32.29	32.31	32.02	-0.74%	159
Jun 18, 2026	32.40	32.55	32.40	32.55	32.26	0.43%	304
Jun 17, 2026	32.49	32.49	32.41	32.41	32.12	-0.28%	47
Jun 16, 2026	32.50	32.50	32.50	32.50	32.21	-0.06%	-
Jun 15, 2026	32.52	32.52	32.52	32.52	32.23	1.06%	-
Jun 12, 2026	32.18	32.18	32.18	32.18	31.89	-1.47%	-
Jun 11, 2026	32.66	32.66	32.66	32.66	32.37	3.39%	-