ETR:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.99%	4,851
Mar 20, 2026	72.50	72.84	70.40	70.40	69.37	-2.25%	1,633
Mar 19, 2026	72.96	72.96	71.30	72.02	70.96	-3.09%	2,342
Mar 18, 2026	74.12	75.42	74.10	74.32	73.23	1.06%	1,566
Mar 17, 2026	72.70	73.68	72.70	73.54	72.46	-0.03%	1,669
Mar 16, 2026	73.52	73.96	72.74	73.56	72.48	-0.05%	3,091
Mar 13, 2026	74.54	75.24	73.38	73.60	72.52	-1.76%	329
Mar 12, 2026	74.62	74.96	74.22	74.92	73.82	-0.13%	1,457
Mar 11, 2026	74.94	75.24	74.20	75.02	73.92	-0.56%	1,376
Mar 10, 2026	75.02	75.60	74.50	75.44	74.33	4.72%	2,838
Mar 9, 2026	70.90	72.04	69.46	72.04	70.98	-1.91%	6,441
Mar 6, 2026	73.78	73.80	72.38	73.44	72.36	-1.05%	3,267
Mar 5, 2026	74.84	75.52	73.90	74.22	73.13	-0.85%	89,255
Mar 4, 2026	74.20	75.50	74.18	74.86	73.76	0.59%	1,110
Mar 3, 2026	76.00	76.00	73.40	74.42	73.33	-3.78%	5,510
Mar 2, 2026	77.38	77.82	76.58	77.34	76.21	-2.10%	2,350