ETR:ABEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	314.80	314.80	313.70	313.75	-	0.32%	164
Jul 2, 2026	314.45	318.10	311.40	312.75	312.75	-1.33%	48,226
Jul 1, 2026	311.90	318.30	310.95	316.95	316.95	1.70%	21,614
Jun 30, 2026	310.35	312.35	307.80	311.65	311.65	1.38%	17,179
Jun 29, 2026	298.50	308.10	298.15	307.40	307.40	2.25%	17,545
Jun 26, 2026	299.75	301.30	295.00	300.65	300.65	0.25%	28,515
Jun 25, 2026	300.00	301.75	295.75	299.90	299.90	-2.96%	34,683
Jun 24, 2026	306.45	311.35	305.80	309.05	309.05	1.76%	22,807
Jun 23, 2026	298.85	306.50	296.55	303.70	303.70	0.38%	45,403
Jun 22, 2026	318.05	318.45	298.65	302.55	302.55	-5.25%	52,767
Jun 19, 2026	319.90	320.75	318.95	319.30	319.30	0.66%	9,729
Jun 18, 2026	316.25	320.10	312.80	317.20	317.20	0.81%	22,595
Jun 17, 2026	321.50	321.70	313.10	314.65	314.65	-2.60%	85,841
Jun 16, 2026	318.80	323.75	316.90	323.05	323.05	0.75%	41,361
Jun 15, 2026	315.50	320.95	313.95	320.65	320.65	1.63%	32,930
Jun 12, 2026	309.05	316.40	307.00	315.50	315.50	4.44%	28,257
Jun 11, 2026	310.50	311.40	300.75	302.10	302.10	-3.48%	29,009
Jun 10, 2026	312.70	318.65	311.10	313.00	313.00	0.38%	25,494
Jun 9, 2026	315.70	321.35	311.75	311.80	311.80	-0.83%	48,752
Jun 8, 2026	316.10	319.90	312.60	314.40	314.40	-1.80%	27,998
Jun 5, 2026	318.50	321.80	315.00	320.35	320.16	0.68%	36,016
Jun 4, 2026	310.40	319.15	307.30	318.20	318.01	2.83%	28,230
Jun 3, 2026	313.00	315.60	306.35	309.45	309.27	-2.38%	216,274
Jun 2, 2026	316.75	320.65	307.90	317.00	316.81	-1.86%	72,739
Jun 1, 2026	325.90	326.20	321.40	323.00	322.81	-1.69%	40,038
May 29, 2026	334.50	334.55	326.70	328.55	328.35	-1.88%	33,057
May 28, 2026	334.00	336.20	331.35	334.85	334.65	-0.58%	22,667
May 27, 2026	333.35	337.30	330.65	336.80	336.60	1.38%	15,741
May 26, 2026	332.35	334.10	329.20	332.20	332.00	-1.16%	24,667
May 25, 2026	334.40	336.10	333.55	336.10	335.90	0.69%	8,432
May 22, 2026	335.70	336.70	331.30	333.80	333.60	-0.71%	11,579
May 21, 2026	334.20	336.20	330.60	336.20	336.00	1.63%	16,236
May 20, 2026	336.35	339.45	330.55	330.80	330.60	-1.24%	22,134
May 19, 2026	344.35	345.50	333.45	334.95	334.75	-3.35%	23,923
May 18, 2026	339.60	350.80	338.40	346.55	346.34	1.37%	21,895
May 15, 2026	338.65	343.50	337.55	341.85	341.65	0.12%	24,922
May 14, 2026	345.00	345.40	339.10	341.45	341.25	0.56%	15,623
May 13, 2026	331.90	340.00	329.15	339.55	339.35	2.85%	16,795
May 12, 2026	329.00	331.55	327.50	330.15	329.95	-1.30%	24,283
May 11, 2026	337.60	338.60	332.65	334.50	334.30	-1.15%	31,650
May 8, 2026	340.10	341.00	336.60	338.40	338.20	0.48%	12,133
May 7, 2026	339.90	342.90	336.05	336.80	336.60	-	30,142
May 6, 2026	336.25	339.00	334.25	336.80	336.60	1.35%	33,272
May 5, 2026	328.25	335.50	328.05	332.30	332.10	1.95%	19,461
May 4, 2026	330.65	331.45	324.80	325.95	325.76	1.62%	26,572
Apr 30, 2026	320.15	323.75	313.00	320.75	320.56	6.38%	75,225
Apr 29, 2026	299.75	304.10	294.80	301.50	301.32	0.77%	22,534
Apr 28, 2026	298.50	301.30	296.20	299.20	299.02	0.10%	41,822
Apr 27, 2026	293.80	299.50	291.95	298.90	298.72	2.82%	21,851
Apr 24, 2026	291.10	291.55	286.85	290.70	290.53	-0.03%	10,819