ETR:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	93.82	93.82	93.36	93.36	-	-1.14%	-
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
May 22, 2026	90.96	92.14	90.96	92.14	92.14	3.20%	2,624
May 21, 2026	89.50	90.04	88.92	89.28	89.28	-0.02%	6,105
May 20, 2026	87.56	89.58	87.48	89.30	89.30	3.52%	4,634
May 19, 2026	88.10	89.50	85.02	86.26	86.26	-2.31%	3,126
May 18, 2026	88.68	90.30	88.24	88.30	88.30	-1.16%	2,790
May 15, 2026	89.00	89.64	88.46	89.34	89.34	-3.52%	6,171
May 14, 2026	91.42	92.78	91.14	92.60	92.60	2.50%	1,915
May 13, 2026	90.28	90.66	89.42	90.34	90.34	2.47%	3,882
May 12, 2026	90.12	91.16	88.16	88.16	88.16	-2.99%	7,204
May 11, 2026	90.38	91.00	89.64	90.88	90.88	1.32%	3,678
May 8, 2026	88.74	89.98	88.74	89.70	89.70	0.79%	5,356
May 7, 2026	90.22	90.84	89.00	89.00	89.00	-1.33%	65,941
May 6, 2026	88.90	90.44	88.90	90.20	90.20	2.92%	3,630
May 5, 2026	85.50	88.54	85.50	87.64	87.64	2.62%	6,287
May 4, 2026	85.72	86.80	85.40	85.40	85.40	-0.58%	2,785
Apr 30, 2026	82.64	85.90	82.64	85.90	85.90	3.44%	1,210
Apr 29, 2026	83.08	83.40	82.56	83.04	83.04	0.22%	3,170
Apr 28, 2026	83.94	84.18	82.40	82.86	82.86	-1.59%	4,961
Apr 27, 2026	84.50	85.06	83.82	84.20	84.20	-0.38%	1,761
Apr 24, 2026	83.70	84.62	83.40	84.52	84.52	-0.89%	1,684
Apr 23, 2026	83.22	85.60	83.10	85.28	85.28	1.96%	5,955
Apr 22, 2026	85.82	85.82	82.26	83.64	83.64	3.80%	6,967
Apr 21, 2026	81.24	81.42	80.34	80.58	80.58	-0.62%	1,322
Apr 20, 2026	80.62	81.20	80.58	81.08	81.08	-1.43%	1,320
Apr 17, 2026	78.38	82.26	78.38	82.26	82.26	4.87%	3,226
Apr 16, 2026	78.84	79.00	78.36	78.44	78.44	0.10%	292
Apr 15, 2026	78.20	78.60	78.18	78.36	78.36	-0.05%	2,380
Apr 14, 2026	78.50	78.66	78.14	78.40	78.40	1.06%	1,016
Apr 13, 2026	76.70	77.62	76.60	77.58	77.58	-0.18%	2,857
Apr 10, 2026	77.20	78.00	77.20	77.72	77.72	1.22%	1,753
Apr 9, 2026	75.78	76.78	75.72	76.78	76.78	1.00%	991
Apr 8, 2026	75.72	76.42	74.94	76.02	76.02	8.26%	7,261
Apr 7, 2026	71.00	71.42	69.90	70.22	70.22	-1.49%	3,232
Apr 2, 2026	70.12	71.28	70.02	71.28	71.28	-1.00%	842
Apr 1, 2026	71.44	72.00	71.04	72.00	72.00	5.32%	3,844
Mar 31, 2026	68.04	69.20	67.42	68.36	68.36	0.53%	1,685
Mar 30, 2026	68.12	69.18	67.96	68.00	68.00	-1.13%	3,645
Mar 27, 2026	69.50	69.50	67.82	68.78	68.78	-3.26%	5,305
Mar 26, 2026	72.76	72.76	71.10	71.10	71.10	-2.74%	833
Mar 25, 2026	72.28	73.32	72.28	73.10	73.10	1.92%	3,321
Mar 24, 2026	70.88	71.76	70.30	71.72	71.72	0.87%	2,629
Mar 23, 2026	68.24	71.80	67.90	71.10	71.10	2.50%	4,851