ETR:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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