ETR:A2A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.56	34.66	34.56	34.66	34.66	0.32%	-
Oct 6, 2026	34.50	34.70	34.48	34.55	34.55	0.12%	50
Oct 5, 2026	34.75	35.17	34.51	34.51	34.51	-1.12%	-
Oct 2, 2026	34.39	34.90	34.39	34.90	34.90	1.25%	-
Oct 1, 2026	34.58	34.58	34.47	34.47	34.47	-0.75%	-
Sep 30, 2026	34.58	34.73	34.58	34.73	34.73	1.02%	-
Sep 29, 2026	34.43	34.43	34.34	34.38	34.38	0.12%	-
Sep 28, 2026	34.88	34.92	34.34	34.34	34.34	-0.46%	-
Sep 25, 2026	34.98	34.98	34.50	34.50	34.50	-2.62%	-
Sep 24, 2026	35.28	35.43	35.28	35.43	35.43	1.11%	-
Sep 23, 2026	35.38	35.38	35.04	35.04	35.04	-0.93%	-
Sep 22, 2026	35.26	35.37	35.26	35.37	35.37	-0.51%	-
Sep 21, 2026	36.09	36.09	35.55	35.55	35.55	-0.64%	-
Sep 18, 2026	36.05	36.33	35.78	35.78	35.78	-0.31%	-
Sep 17, 2026	36.06	36.11	35.89	35.89	35.89	-0.39%	-
Sep 16, 2026	36.54	36.54	36.03	36.03	36.03	-	-
Sep 15, 2026	36.29	36.29	36.03	36.03	36.03	1.07%	-
Sep 14, 2026	35.76	35.89	35.65	35.65	35.65	0.28%	-
Sep 11, 2026	36.04	36.24	35.55	35.55	35.55	-1.63%	-
Sep 10, 2026	36.04	36.14	36.04	36.14	36.14	0.17%	-
Sep 9, 2026	35.79	36.08	35.79	36.08	36.08	-0.17%	156
Sep 8, 2026	35.39	36.14	35.39	36.14	36.14	1.06%	-
Sep 7, 2026	35.78	35.78	35.76	35.76	35.76	-0.42%	-
Sep 4, 2026	35.91	35.91	35.91	35.91	35.91	-0.50%	-
Sep 3, 2026	36.09	36.09	36.09	36.09	36.09	1.72%	-
Sep 2, 2026	35.48	35.48	35.48	35.48	35.48	-0.14%	-
Sep 1, 2026	35.53	35.53	35.53	35.53	35.53	0.51%	-
Aug 31, 2026	35.35	35.35	35.35	35.35	35.35	0.74%	-
Aug 28, 2026	35.09	35.09	35.09	35.09	35.09	0.11%	-
Aug 27, 2026	35.05	35.05	35.05	35.05	35.05	0.06%	8
Aug 26, 2026	35.03	35.03	35.03	35.03	35.03	0.32%	-
Aug 25, 2026	34.92	34.92	34.92	34.92	34.92	-0.26%	-
Aug 24, 2026	35.01	35.01	35.01	35.01	35.01	1.18%	-
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