ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	91.54	92.22	91.00	91.00	91.00	0.31%	282
Oct 22, 2026	89.38	90.72	88.88	90.72	90.72	3.49%	760
Oct 21, 2026	91.56	92.82	87.40	87.66	87.66	-4.55%	2,927
Oct 20, 2026	92.94	94.20	91.70	91.84	91.84	-0.67%	412
Oct 19, 2026	92.94	93.94	92.42	92.46	92.46	-0.43%	91
Oct 16, 2026	93.24	94.02	92.86	92.86	92.86	-0.62%	631
Oct 15, 2026	92.54	93.58	92.24	93.44	93.44	1.77%	61
Oct 14, 2026	91.96	93.60	91.44	92.38	91.81	0.92%	820
Oct 13, 2026	91.24	92.34	90.50	91.54	90.98	1.26%	1,165
Oct 12, 2026	89.36	90.40	89.00	90.40	89.85	1.73%	495
Oct 9, 2026	87.44	89.22	87.42	88.86	88.32	2.21%	1,520
Oct 8, 2026	87.80	88.76	86.94	86.94	86.41	-1.00%	175
Oct 7, 2026	87.92	88.58	87.38	87.82	87.28	-0.41%	818
Oct 6, 2026	89.54	89.54	88.18	88.18	87.64	-1.19%	63
Oct 5, 2026	86.68	89.24	86.68	89.24	88.69	3.65%	185
Oct 2, 2026	86.02	86.98	85.00	86.10	85.57	-0.81%	999
Oct 1, 2026	87.62	88.00	86.62	86.80	86.27	-1.59%	1,347
Sep 30, 2026	88.82	88.98	87.64	88.20	87.66	0.16%	554
Sep 29, 2026	89.14	89.24	87.96	88.06	87.52	-0.83%	541
Sep 28, 2026	88.98	89.42	88.30	88.80	88.26	-0.34%	137
Sep 25, 2026	88.92	89.14	88.32	89.10	88.55	-1.00%	915
Sep 24, 2026	90.76	91.48	90.00	90.00	89.45	-0.99%	684
Sep 23, 2026	91.08	91.48	90.50	90.90	90.34	-0.20%	427
Sep 22, 2026	89.74	91.26	89.74	91.08	90.52	1.65%	333
Sep 21, 2026	89.74	89.74	88.84	89.60	89.05	-	1,116
Sep 18, 2026	89.10	89.80	88.34	89.60	89.05	1.98%	567
Sep 17, 2026	89.48	89.48	87.60	87.86	87.32	-1.77%	546
Sep 16, 2026	88.88	89.44	87.90	89.44	88.89	1.34%	531
Sep 15, 2026	89.52	90.18	88.26	88.26	87.72	-1.14%	697
Sep 14, 2026	88.36	90.02	88.18	89.28	88.73	1.82%	985
Sep 11, 2026	89.46	89.70	87.62	87.68	87.14	-2.25%	276
Sep 10, 2026	91.38	91.58	89.70	89.70	89.15	-2.03%	375
Sep 9, 2026	90.44	91.78	90.44	91.56	91.00	0.75%	866
Sep 8, 2026	92.34	92.90	90.88	90.88	90.32	-0.70%	1,290
Sep 7, 2026	93.20	93.20	91.52	91.52	90.96	-2.99%	603
Sep 4, 2026	93.12	94.50	92.80	94.34	93.76	0.83%	541
Sep 3, 2026	94.72	95.54	93.14	93.56	92.99	-3.15%	892
Sep 2, 2026	94.80	96.68	93.80	96.60	96.01	2.20%	1,264
Sep 1, 2026	95.00	97.80	94.38	94.52	93.94	-0.13%	1,851
Aug 31, 2026	96.10	97.30	94.64	94.64	94.06	-1.93%	1,025
Aug 28, 2026	96.14	96.50	95.58	96.50	95.91	0.35%	671
Aug 27, 2026	97.96	97.96	96.10	96.16	95.57	-2.57%	540
Aug 26, 2026	98.80	99.84	98.70	98.70	98.09	-0.04%	486
Aug 25, 2026	99.86	100.85	98.64	98.74	98.13	-1.06%	476
Aug 24, 2026	99.56	100.55	99.46	99.80	99.19	0.44%	3,082
Aug 21, 2026	97.38	99.36	97.38	99.36	98.75	0.93%	238
Aug 20, 2026	97.90	98.44	97.36	98.44	97.84	-0.04%	262
Aug 19, 2026	97.26	98.76	96.88	98.48	97.88	1.46%	589
Aug 18, 2026	95.64	98.00	95.64	97.06	96.46	2.08%	694
Aug 17, 2026	95.34	95.70	95.08	95.08	94.50	-1.41%	549