ETR:ABEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	336.25	337.95	334.25	335.30	-	0.90%	25,457
May 5, 2026	328.25	335.50	328.05	332.30	332.30	1.95%	19,461
May 4, 2026	330.65	331.45	324.80	325.95	325.95	1.62%	26,572
Apr 30, 2026	320.15	323.75	313.00	320.75	320.75	6.38%	75,225
Apr 29, 2026	299.75	304.10	294.80	301.50	301.50	0.77%	22,534
Apr 28, 2026	298.50	301.30	296.20	299.20	299.20	0.10%	41,822
Apr 27, 2026	293.80	299.50	291.95	298.90	298.90	2.82%	21,851
Apr 24, 2026	291.10	291.55	286.85	290.70	290.70	-0.03%	10,819
Apr 23, 2026	288.45	292.55	287.40	290.80	290.80	0.97%	11,687
Apr 22, 2026	284.85	288.90	284.35	288.00	288.00	0.40%	16,196
Apr 21, 2026	287.85	288.25	285.45	286.85	286.85	-0.12%	6,956
Apr 20, 2026	287.95	289.85	286.10	287.20	287.20	-0.05%	16,196
Apr 17, 2026	285.60	287.35	284.25	287.35	287.35	0.31%	16,829
Apr 16, 2026	286.85	288.05	285.10	286.45	286.45	1.54%	19,402
Apr 15, 2026	282.00	283.70	280.60	282.10	282.10	0.45%	8,198
Apr 14, 2026	273.80	280.85	273.60	280.85	280.85	3.05%	16,172
Apr 13, 2026	268.90	273.30	267.95	272.55	272.55	0.33%	16,437
Apr 10, 2026	271.55	274.40	271.40	271.65	271.65	0.63%	14,156
Apr 9, 2026	270.75	271.00	266.45	269.95	269.95	-0.50%	15,766
Apr 8, 2026	271.60	275.00	269.60	271.30	271.30	4.41%	32,715
Apr 7, 2026	259.70	263.35	257.60	259.85	259.85	1.46%	26,840
Apr 2, 2026	253.00	257.95	250.05	256.10	256.10	0.23%	20,241
Apr 1, 2026	251.80	256.10	248.55	255.50	255.50	4.48%	37,307
Mar 31, 2026	239.65	245.00	239.50	244.55	244.55	1.94%	16,666
Mar 30, 2026	238.40	241.10	238.40	239.90	239.90	-0.10%	14,242
Mar 27, 2026	244.75	245.30	239.00	240.15	240.15	-2.67%	23,323
Mar 26, 2026	251.25	251.40	246.50	246.75	246.75	-2.12%	21,129
Mar 25, 2026	252.85	255.40	250.30	252.10	252.10	-0.55%	29,231
Mar 24, 2026	260.25	261.05	253.00	253.50	253.50	-2.69%	18,207
Mar 23, 2026	256.05	265.55	255.95	260.50	260.50	-0.21%	76,033
Mar 20, 2026	265.25	265.40	260.70	261.05	261.05	-1.36%	23,991
Mar 19, 2026	267.90	267.90	263.50	264.65	264.65	-1.53%	26,637
Mar 18, 2026	271.30	271.45	267.85	268.75	268.75	0.54%	22,186
Mar 17, 2026	264.55	267.80	263.50	267.30	267.30	1.04%	11,040
Mar 16, 2026	265.70	266.55	263.30	264.55	264.55	-	16,282
Mar 13, 2026	263.70	268.15	263.70	264.55	264.55	0.42%	23,192
Mar 12, 2026	266.05	267.55	261.60	263.45	263.45	-1.29%	24,139
Mar 11, 2026	264.35	268.40	263.35	266.90	266.90	0.77%	16,210
Mar 10, 2026	263.20	265.45	262.00	264.85	264.85	1.92%	23,948
Mar 9, 2026	253.00	260.05	252.80	259.85	259.85	0.68%	36,904
Mar 6, 2026	261.50	261.50	254.15	258.10	257.92	-0.42%	16,577
Mar 5, 2026	261.00	263.05	258.00	259.20	259.02	-1.01%	48,624
Mar 4, 2026	259.40	262.40	258.60	261.85	261.67	0.83%	26,539
Mar 3, 2026	258.10	260.40	255.10	259.70	259.52	-0.86%	51,144
Mar 2, 2026	257.50	262.05	257.05	261.95	261.77	0.31%	34,322
Feb 27, 2026	261.00	262.35	257.60	261.15	260.97	0.02%	13,810
Feb 26, 2026	263.95	266.25	256.70	261.10	260.92	-0.84%	36,095
Feb 25, 2026	263.75	266.15	262.10	263.30	263.12	-0.09%	20,884
Feb 24, 2026	264.80	265.60	259.90	263.55	263.37	-0.88%	14,545
Feb 23, 2026	265.50	270.65	264.55	265.90	265.71	-0.52%	36,809