ETR:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	86.36	87.26	85.04	85.52	85.52	0.49%	10,859
Jul 30, 2026	82.20	85.10	81.30	85.10	85.10	3.91%	5,945
Jul 29, 2026	83.12	83.70	81.84	81.90	81.90	-0.92%	4,084
Jul 28, 2026	84.50	84.62	82.42	82.66	82.66	-2.59%	4,740
Jul 27, 2026	86.50	86.70	84.48	84.86	84.86	-1.21%	3,460
Jul 24, 2026	85.98	86.72	85.58	85.90	85.90	-0.16%	8,933
Jul 23, 2026	86.66	87.18	85.50	86.04	86.04	-0.99%	4,721
Jul 22, 2026	86.76	87.50	85.92	86.90	86.90	-0.02%	5,615
Jul 21, 2026	86.80	87.14	86.48	86.92	86.92	1.54%	4,940
Jul 20, 2026	85.94	87.24	85.56	85.60	85.60	-0.19%	7,452
Jul 17, 2026	83.50	85.88	83.22	85.76	85.76	1.23%	5,759
Jul 16, 2026	89.78	89.78	84.72	84.72	84.72	-6.01%	12,201
Jul 15, 2026	92.16	92.20	89.80	90.14	90.14	-2.11%	6,034
Jul 14, 2026	89.48	92.20	89.48	92.08	92.08	2.04%	1,523
Jul 13, 2026	89.98	90.64	89.98	90.24	90.24	-0.42%	998
Jul 10, 2026	91.30	91.30	90.38	90.62	90.62	-0.92%	1,917
Jul 9, 2026	91.78	92.58	91.44	91.46	91.46	2.14%	4,761
Jul 8, 2026	89.68	90.34	88.64	89.54	89.54	-0.51%	2,215
Jul 7, 2026	91.76	92.54	90.00	90.00	90.00	-4.40%	2,325
Jul 6, 2026	93.56	94.48	92.22	94.14	94.14	0.45%	4,554
Jul 3, 2026	93.80	95.22	93.72	93.72	93.72	1.08%	3,310
Jul 2, 2026	91.92	94.10	91.78	92.72	92.72	-0.43%	5,890
Jul 1, 2026	94.62	95.28	92.26	93.12	93.12	-1.94%	5,354
Jun 30, 2026	94.34	95.04	94.06	94.96	94.96	2.73%	3,703
Jun 29, 2026	91.94	92.44	91.58	92.44	92.44	1.20%	2,257
Jun 26, 2026	94.04	94.04	91.28	91.34	91.34	-1.78%	6,576
Jun 25, 2026	94.34	94.80	93.00	93.00	93.00	-0.47%	3,181
Jun 24, 2026	93.02	94.08	92.52	93.44	93.44	0.34%	3,130
Jun 23, 2026	93.60	94.16	92.68	93.12	93.12	-2.08%	3,927
Jun 22, 2026	93.94	95.92	93.94	95.10	95.10	1.00%	3,360
Jun 19, 2026	94.00	94.50	93.34	94.16	94.16	-0.70%	2,293
Jun 18, 2026	93.76	94.98	93.76	94.82	94.82	2.55%	4,719
Jun 17, 2026	91.02	93.74	90.98	92.46	92.46	1.72%	2,875
Jun 16, 2026	90.50	91.74	90.50	90.90	90.90	1.91%	9,869
Jun 15, 2026	90.50	91.04	88.00	89.20	89.20	1.00%	2,375
Jun 12, 2026	89.48	89.52	88.12	88.32	88.32	-0.25%	5,088
Jun 11, 2026	86.98	88.54	86.98	88.54	88.54	2.55%	5,453
Jun 10, 2026	87.02	87.68	86.02	86.34	86.34	-1.28%	6,754
Jun 9, 2026	89.80	90.74	87.38	87.46	87.46	-2.89%	7,321
Jun 8, 2026	89.00	90.12	88.58	90.06	90.06	-0.40%	5,704
Jun 5, 2026	91.80	91.80	90.26	90.42	90.42	-2.38%	6,456
Jun 4, 2026	92.80	93.14	91.34	92.62	92.62	-0.98%	3,256
Jun 3, 2026	93.46	93.68	93.06	93.54	93.54	-0.95%	4,329
Jun 2, 2026	92.74	94.44	92.38	94.44	94.44	3.46%	6,707
Jun 1, 2026	92.40	92.62	90.28	91.28	91.28	-0.72%	11,300
May 29, 2026	91.08	92.14	90.94	91.94	91.94	-0.20%	3,270
May 28, 2026	91.68	92.12	90.48	92.12	92.12	0.66%	10,161
May 27, 2026	92.88	93.22	90.46	91.52	91.52	-1.78%	7,387
May 26, 2026	92.82	93.32	91.80	93.18	93.18	-0.51%	4,234
May 25, 2026	93.14	93.66	92.64	93.66	93.66	1.65%	2,445