ETR:AB2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.53	42.04	41.25	41.40	41.40	-0.58%	403
Oct 1, 2026	42.42	42.45	41.64	41.64	41.64	-2.78%	1,373
Sep 30, 2026	44.01	44.01	42.83	42.83	42.83	-2.48%	400
Sep 29, 2026	43.78	44.09	43.78	43.92	43.92	-	421
Sep 28, 2026	43.81	43.95	43.81	43.92	43.92	0.41%	633
Sep 25, 2026	43.41	43.80	43.41	43.74	43.74	1.30%	455
Sep 24, 2026	43.08	43.37	43.08	43.18	43.18	-0.96%	418
Sep 23, 2026	43.48	43.60	43.35	43.60	43.60	0.35%	14,402
Sep 22, 2026	43.91	43.91	43.45	43.45	43.45	-1.14%	402
Sep 21, 2026	43.76	43.95	43.59	43.95	43.95	1.43%	1,789
Sep 18, 2026	43.83	43.94	43.33	43.33	43.33	-0.39%	762
Sep 17, 2026	43.45	43.54	43.45	43.50	43.50	0.02%	393
Sep 16, 2026	43.11	43.49	42.88	43.49	43.49	1.99%	2,330
Sep 15, 2026	42.66	43.07	42.49	42.64	42.64	-0.54%	1,747
Sep 14, 2026	43.39	43.42	42.87	42.87	42.87	-1.31%	825
Sep 11, 2026	42.95	43.56	42.95	43.44	43.44	1.40%	4,942
Sep 10, 2026	42.82	42.84	42.18	42.84	42.84	1.13%	660
Sep 9, 2026	42.92	42.92	42.20	42.36	42.36	-1.63%	1,800
Sep 8, 2026	43.28	43.28	43.06	43.06	43.06	-0.55%	-
Sep 7, 2026	43.13	43.30	43.05	43.30	43.30	1.17%	719
Sep 4, 2026	42.66	42.80	42.66	42.80	42.80	0.63%	1,121
Sep 3, 2026	42.44	42.53	42.44	42.53	42.53	0.59%	1,805
Sep 2, 2026	42.25	42.31	42.05	42.28	42.28	1.73%	1,774
Sep 1, 2026	41.37	41.56	41.37	41.56	41.56	-0.38%	233
Aug 31, 2026	41.85	41.89	41.72	41.72	41.72	1.36%	1,063
Aug 27, 2026	41.10	41.16	41.10	41.16	41.16	0.88%	818
Aug 25, 2026	40.78	40.80	40.67	40.80	40.80	0.52%	238
Aug 24, 2026	40.36	40.59	40.36	40.59	40.59	0.40%	497
Aug 21, 2026	40.46	40.62	40.43	40.43	40.43	0.25%	1,552
Aug 20, 2026	40.08	40.44	39.84	40.33	40.33	0.27%	346
Aug 19, 2026	40.83	40.83	40.22	40.22	40.22	-1.57%	1,577
Aug 18, 2026	41.87	41.87	41.54	41.54	40.86	-0.38%	2,045
Aug 17, 2026	41.65	41.70	41.64	41.70	41.02	0.70%	165
Aug 14, 2026	41.10	41.52	41.10	41.41	40.73	-1.08%	1,096
Aug 13, 2026	42.23	42.55	41.86	41.86	41.17	-0.29%	915
Aug 12, 2026	41.60	42.01	41.60	41.98	41.29	5.53%	4,527
Aug 11, 2026	39.83	40.03	39.78	39.78	39.13	0.03%	1,539
Aug 10, 2026	39.77	39.77	39.77	39.77	39.12	-	7
Aug 7, 2026	39.77	39.82	39.63	39.77	39.12	-0.85%	621
Aug 6, 2026	40.18	40.18	40.11	40.11	39.45	0.50%	453
Aug 5, 2026	39.70	39.91	39.69	39.91	39.26	0.20%	684
Aug 4, 2026	39.34	39.83	39.34	39.83	39.18	1.63%	134
Aug 3, 2026	39.03	39.19	39.03	39.19	38.55	0.54%	486
Jul 31, 2026	39.07	39.16	38.98	38.98	38.34	1.46%	1,464
Jul 30, 2026	38.05	38.45	38.05	38.42	37.79	3.84%	822
Jul 29, 2026	37.48	37.50	36.99	37.00	36.39	-1.99%	746
Jul 28, 2026	37.80	37.80	37.73	37.75	37.13	-1.18%	1,232
Jul 27, 2026	37.98	38.20	37.98	38.20	37.57	1.65%	79
Jul 24, 2026	37.55	37.60	37.55	37.58	36.96	0.89%	735
Jul 23, 2026	38.06	38.06	37.25	37.25	36.64	-3.15%	1,706