ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	91.06	91.17	90.74	91.17	91.17	-0.31%	599
Mar 26, 2026	91.25	91.70	90.25	91.45	91.45	0.98%	206
Mar 25, 2026	89.94	91.20	89.91	90.56	90.56	1.56%	547
Mar 24, 2026	90.92	90.92	88.80	89.17	89.17	-0.98%	599
Mar 23, 2026	91.06	92.92	90.05	90.05	90.05	-2.00%	2,140
Mar 20, 2026	92.42	93.01	91.73	91.89	91.89	-2.35%	272
Mar 19, 2026	94.88	96.65	94.00	94.10	94.10	-0.34%	2,192
Mar 18, 2026	97.06	97.06	94.42	94.42	94.42	-2.30%	223
Mar 17, 2026	95.55	96.86	95.30	96.64	96.64	2.02%	192
Mar 16, 2026	95.25	95.25	94.63	94.73	94.73	0.23%	2,031
Mar 13, 2026	93.64	95.04	93.64	94.51	94.51	0.05%	685
Mar 12, 2026	96.03	96.16	94.46	94.46	94.46	-1.03%	1,042
Mar 11, 2026	94.66	96.01	94.66	95.44	95.44	0.18%	970
Mar 10, 2026	96.90	96.90	94.57	95.27	95.27	-1.49%	713
Mar 9, 2026	94.15	96.93	93.31	96.71	96.71	3.06%	1,035
Mar 6, 2026	96.35	96.35	93.84	93.84	93.84	-2.23%	2,333
Mar 5, 2026	96.89	97.03	95.80	95.98	95.98	-1.87%	1,874
Mar 4, 2026	97.74	98.73	97.52	97.81	97.81	0.27%	580
Mar 3, 2026	97.36	97.93	97.02	97.55	97.55	0.11%	647
Mar 2, 2026	99.24	99.50	97.44	97.44	97.44	-1.29%	1,577
Feb 27, 2026	98.60	98.96	98.15	98.71	98.71	0.43%	1,028
Feb 26, 2026	97.55	98.29	97.10	98.29	98.29	0.40%	1,006
Feb 25, 2026	97.19	97.90	97.19	97.90	97.90	0.73%	535
Feb 24, 2026	97.79	98.59	97.00	97.19	97.19	0.36%	426
Feb 23, 2026	95.22	96.84	95.09	96.84	96.84	1.88%	1,075
Feb 20, 2026	96.40	96.40	94.85	95.05	95.05	-0.47%	314
Feb 19, 2026	96.14	96.34	95.42	95.50	95.50	0.24%	2,199
Feb 18, 2026	94.58	95.62	94.58	95.27	95.27	-0.32%	1,209
Feb 17, 2026	96.04	96.04	95.23	95.58	95.58	1.08%	193
Feb 16, 2026	95.33	95.33	94.56	94.56	94.56	-	299
Feb 13, 2026	94.49	94.56	93.65	94.56	94.56	-0.34%	455
Feb 12, 2026	95.53	95.97	93.98	94.88	94.88	0.27%	2,240
Feb 11, 2026	94.52	94.96	94.12	94.62	94.62	0.38%	467
Feb 10, 2026	93.34	94.29	92.90	94.26	94.26	1.06%	1,061
Feb 9, 2026	93.65	93.70	92.00	93.27	93.27	0.42%	477
Feb 6, 2026	92.77	93.07	92.24	92.88	92.88	0.44%	856
Feb 5, 2026	91.81	92.84	91.80	92.47	92.47	0.23%	151
Feb 4, 2026	92.22	92.54	91.20	92.26	92.26	0.54%	1,175
Feb 3, 2026	92.70	93.01	90.35	91.76	91.76	-1.60%	1,420
Feb 2, 2026	92.22	93.67	92.22	93.25	93.25	3.24%	1,608
Jan 30, 2026	88.90	90.32	88.60	90.32	90.32	1.64%	161
Jan 29, 2026	88.76	89.17	88.57	88.86	88.86	-1.06%	1,683
Jan 28, 2026	89.81	90.76	89.70	89.81	89.81	0.11%	1,701
Jan 27, 2026	91.70	92.20	89.71	89.71	89.71	-1.48%	1,190
Jan 26, 2026	90.76	93.50	90.24	91.06	91.06	-0.71%	4,653
Jan 23, 2026	93.48	93.61	91.69	91.71	91.71	-3.24%	3,624
Jan 22, 2026	103.72	103.78	91.65	94.78	94.78	-8.02%	4,869
Jan 21, 2026	103.50	103.96	103.04	103.04	103.04	-0.02%	30
Jan 20, 2026	103.64	104.10	103.00	103.06	103.06	-1.45%	307
Jan 19, 2026	102.68	104.78	102.68	104.58	104.58	-1.38%	1,248