ETR:ABEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	310.00	310.35	309.75	309.75	-	-1.40%	8,487
Jun 2, 2026	313.65	317.00	305.35	314.15	314.15	-1.78%	8,468
Jun 1, 2026	322.80	322.95	319.20	319.85	319.85	-1.78%	5,429
May 29, 2026	330.65	330.80	324.10	325.65	325.65	-1.69%	5,705
May 28, 2026	330.75	332.05	328.30	331.25	331.25	-0.67%	2,217
May 27, 2026	330.25	333.90	328.00	333.50	333.50	1.37%	7,793
May 26, 2026	329.55	331.00	326.70	329.00	329.00	-1.22%	8,285
May 25, 2026	331.50	333.05	330.30	333.05	333.05	0.77%	4,035
May 22, 2026	332.65	333.00	328.80	330.50	330.50	-0.74%	2,279
May 21, 2026	330.80	333.00	328.20	332.95	332.95	1.46%	3,290
May 20, 2026	333.65	336.80	328.00	328.15	328.15	-1.13%	9,902
May 19, 2026	341.25	343.15	330.95	331.90	331.90	-3.38%	5,969
May 18, 2026	336.20	347.15	335.40	343.50	343.50	1.43%	7,870
May 15, 2026	336.15	340.30	335.00	338.65	338.65	0.04%	4,146
May 14, 2026	341.65	342.15	336.30	338.50	338.50	0.65%	1,534
May 13, 2026	329.10	336.45	326.05	336.30	336.30	2.44%	3,431
May 12, 2026	327.15	329.25	325.70	328.30	328.30	-1.05%	6,952
May 11, 2026	334.75	335.25	330.30	331.80	331.80	-1.22%	7,930
May 8, 2026	338.50	338.60	334.25	335.90	335.90	0.42%	3,155
May 7, 2026	337.45	339.90	333.75	334.50	334.50	0.24%	9,470
May 6, 2026	333.25	334.85	330.00	333.70	333.70	1.46%	9,776
May 5, 2026	326.10	331.30	325.00	328.90	328.90	1.84%	5,348
May 4, 2026	328.35	329.10	322.20	322.95	322.95	1.57%	6,633
Apr 30, 2026	317.90	321.10	310.80	317.95	317.95	6.20%	15,163
Apr 29, 2026	298.20	301.85	293.25	299.40	299.40	0.74%	4,570
Apr 28, 2026	297.75	299.45	294.90	297.20	297.20	0.03%	9,113
Apr 27, 2026	292.15	297.55	291.45	297.10	297.10	2.57%	4,550
Apr 24, 2026	289.65	290.35	286.35	289.65	289.65	0.05%	2,914
Apr 23, 2026	286.95	290.95	286.05	289.50	289.50	1.21%	3,333
Apr 22, 2026	283.35	286.90	283.05	286.05	286.05	0.21%	3,979
Apr 21, 2026	286.20	286.55	283.80	285.45	285.45	-0.04%	3,269
Apr 20, 2026	286.30	288.00	284.40	285.55	285.55	0.26%	3,124
Apr 17, 2026	282.80	284.80	281.90	284.80	284.80	0.16%	8,038
Apr 16, 2026	284.85	286.00	283.05	284.35	284.35	1.55%	4,448
Apr 15, 2026	279.95	281.20	279.25	280.00	280.00	0.43%	2,279
Apr 14, 2026	272.10	278.80	271.55	278.80	278.80	2.88%	5,718
Apr 13, 2026	268.00	271.50	266.80	271.00	271.00	0.46%	4,017
Apr 10, 2026	270.15	271.90	269.65	269.75	269.75	0.60%	2,966
Apr 9, 2026	268.70	268.75	265.20	268.15	268.15	-0.24%	7,015
Apr 8, 2026	270.50	272.60	267.55	268.80	268.80	4.04%	8,152
Apr 7, 2026	256.45	260.80	256.45	258.35	258.35	1.51%	9,499
Apr 2, 2026	250.85	255.90	248.45	254.50	254.50	0.30%	3,015
Apr 1, 2026	251.15	254.35	248.30	253.75	253.75	3.95%	7,116
Mar 31, 2026	239.40	244.25	239.40	244.10	244.10	1.98%	2,693
Mar 30, 2026	238.15	240.40	238.00	239.35	239.35	-0.17%	5,549
Mar 27, 2026	244.55	245.35	239.20	239.75	239.75	-2.50%	7,525
Mar 26, 2026	250.00	250.35	245.55	245.90	245.90	-1.76%	3,879
Mar 25, 2026	252.10	253.45	249.50	250.30	250.30	-0.30%	6,247
Mar 24, 2026	257.65	258.30	250.55	251.05	251.05	-2.64%	7,651
Mar 23, 2026	254.45	264.15	254.45	257.85	257.85	-0.81%	21,280