ETR:AB2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.07	35.07	34.57	34.57	34.57	1.29%	1,397
May 29, 2026	34.01	34.13	33.96	34.13	34.13	1.55%	1,586
May 28, 2026	33.61	33.61	33.61	33.61	33.61	-3.31%	1
May 27, 2026	34.32	34.76	33.79	34.76	34.76	0.49%	1,290
May 26, 2026	34.59	34.59	34.59	34.59	34.59	-2.21%	590
May 25, 2026	34.38	35.37	34.38	35.37	35.37	4.71%	2,446
May 22, 2026	33.78	34.02	33.78	33.78	33.78	0.99%	404
May 21, 2026	33.14	33.45	33.14	33.45	33.45	1.58%	1,685
May 20, 2026	32.29	32.93	32.28	32.93	32.93	1.39%	5,889
May 19, 2026	32.48	32.48	32.48	32.48	32.48	1.00%	10
May 18, 2026	32.66	32.67	32.16	32.16	32.16	-0.89%	1,883
May 15, 2026	32.58	32.58	32.28	32.45	32.45	-0.52%	3,984
May 14, 2026	32.38	32.67	32.38	32.62	32.62	4.38%	2,655
May 13, 2026	29.20	31.54	29.20	31.25	31.25	6.84%	16,147
May 12, 2026	29.52	29.77	29.24	29.25	29.25	-3.21%	9,090
May 11, 2026	29.92	30.22	29.92	30.22	30.22	2.03%	5,972
May 8, 2026	29.84	29.84	29.62	29.62	29.62	-1.46%	1,877
May 6, 2026	30.06	30.06	30.06	30.06	30.06	3.98%	1,886
May 5, 2026	29.08	29.08	28.91	28.91	28.91	0.31%	1,505
May 4, 2026	29.31	29.31	28.82	28.82	28.82	-1.34%	42
Apr 29, 2026	29.21	29.21	29.21	29.21	29.21	0.52%	150
Apr 28, 2026	29.00	29.06	29.00	29.06	29.06	-0.14%	850
Apr 24, 2026	29.17	29.17	29.08	29.10	29.10	2.16%	809
Apr 23, 2026	29.58	29.69	29.49	29.49	28.49	-1.31%	1,876
Apr 22, 2026	30.00	30.00	29.88	29.88	28.86	-0.80%	59
Apr 21, 2026	30.25	30.25	30.12	30.12	29.09	0.20%	347
Apr 20, 2026	30.25	30.25	30.06	30.06	29.04	-1.35%	525
Apr 17, 2026	30.45	30.63	30.44	30.47	29.43	1.77%	381
Apr 16, 2026	29.96	29.96	29.94	29.94	28.92	-1.12%	24
Apr 15, 2026	30.00	30.39	30.00	30.28	29.25	0.93%	2,434
Apr 14, 2026	29.91	30.00	29.81	30.00	28.98	1.45%	1,710
Apr 13, 2026	28.97	29.57	28.97	29.57	28.56	1.51%	251
Apr 10, 2026	28.83	29.13	28.83	29.13	28.14	0.94%	747
Apr 9, 2026	28.86	28.86	28.86	28.86	27.88	-	37
Apr 8, 2026	29.30	29.30	28.86	28.86	27.88	4.04%	2,025
Apr 7, 2026	28.25	28.25	27.64	27.74	26.79	-0.75%	1,058
Apr 2, 2026	27.91	27.95	27.54	27.95	27.00	-0.71%	4,019
Apr 1, 2026	28.20	28.20	28.14	28.15	27.19	3.65%	9
Mar 31, 2026	26.76	27.23	26.76	27.16	26.23	2.26%	1,385
Mar 30, 2026	26.33	26.56	26.32	26.56	25.66	-0.75%	818
Mar 27, 2026	26.76	26.82	26.74	26.76	25.85	-0.93%	352
Mar 26, 2026	27.00	27.26	26.95	27.01	26.09	-1.21%	6,196
Mar 25, 2026	27.27	27.34	27.24	27.34	26.41	1.75%	1,517
Mar 24, 2026	26.80	27.00	26.80	26.87	25.95	-0.11%	3,409
Mar 23, 2026	26.77	27.29	26.71	26.90	25.98	-3.52%	5,735
Mar 18, 2026	28.01	28.01	27.88	27.88	26.93	3.68%	4,685
Mar 16, 2026	26.92	26.92	26.81	26.89	25.97	-0.88%	1,019
Mar 13, 2026	26.88	27.13	26.88	27.13	26.21	-0.84%	1,411
Mar 12, 2026	27.95	27.95	27.36	27.36	26.43	-2.84%	11,617
Mar 11, 2026	28.19	28.27	28.16	28.16	27.20	0.82%	694