ETR:AB2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.32%	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
Mar 10, 2026	27.68	27.98	27.68	27.93	26.98	3.10%	1,470
Mar 9, 2026	26.73	27.10	26.68	27.09	26.17	-4.61%	2,073
Mar 5, 2026	28.40	28.40	28.40	28.40	27.43	2.45%	347
Mar 4, 2026	27.17	27.99	27.17	27.72	26.78	2.40%	2,496
Mar 3, 2026	27.34	27.34	26.88	27.07	26.15	-3.25%	3,330
Mar 2, 2026	27.73	27.98	27.32	27.98	27.03	-1.27%	1,212
Feb 27, 2026	28.76	28.76	28.34	28.34	27.37	-1.53%	703
Feb 26, 2026	28.54	28.80	28.42	28.78	27.80	-2.21%	3,425
Feb 24, 2026	29.43	29.43	29.43	29.43	28.43	-	437
Feb 23, 2026	29.74	29.90	29.28	29.43	28.43	1.10%	709
Feb 20, 2026	29.00	29.11	29.00	29.11	28.12	1.22%	800
Feb 19, 2026	29.07	29.12	28.76	28.76	27.78	1.02%	1,873
Feb 17, 2026	28.47	28.47	28.47	28.47	27.50	-0.56%	8