ETR:ABEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	318.50	321.80	315.00	320.35	320.35	0.68%	36,016
Jun 4, 2026	310.40	319.15	307.30	318.20	318.20	2.83%	28,230
Jun 3, 2026	313.00	315.60	306.35	309.45	309.45	-2.38%	216,274
Jun 2, 2026	316.75	320.65	307.90	317.00	317.00	-1.86%	72,739
Jun 1, 2026	325.90	326.20	321.40	323.00	323.00	-1.69%	40,038
May 29, 2026	334.50	334.55	326.70	328.55	328.55	-1.88%	33,036
May 28, 2026	334.00	336.20	331.35	334.85	334.85	-0.58%	22,667
May 27, 2026	333.35	337.30	330.65	336.80	336.80	1.38%	15,741
May 26, 2026	332.35	334.10	329.20	332.20	332.20	-1.16%	24,667
May 25, 2026	334.40	336.10	333.55	336.10	336.10	0.69%	8,432
May 22, 2026	335.70	336.70	331.30	333.80	333.80	-0.71%	11,579
May 21, 2026	334.20	336.20	330.60	336.20	336.20	1.63%	16,235
May 20, 2026	336.35	339.45	330.55	330.80	330.80	-1.24%	22,134
May 19, 2026	344.35	345.50	333.45	334.95	334.95	-3.35%	23,923
May 18, 2026	339.60	350.80	338.40	346.55	346.55	1.37%	21,895
May 15, 2026	338.65	343.50	337.55	341.85	341.85	0.12%	24,922
May 14, 2026	345.00	345.40	339.10	341.45	341.45	0.56%	15,623
May 13, 2026	331.90	340.00	329.15	339.55	339.55	2.85%	16,795
May 12, 2026	329.00	331.55	327.50	330.15	330.15	-1.30%	24,283
May 11, 2026	337.60	338.60	332.65	334.50	334.50	-1.15%	31,650
May 8, 2026	340.10	341.00	336.60	338.40	338.40	0.48%	12,133
May 7, 2026	339.90	342.90	336.05	336.80	336.80	-	30,142
May 6, 2026	336.25	339.00	334.25	336.80	336.80	1.35%	33,272
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