ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	89.46	89.70	87.62	87.68	87.68	-2.25%	276
Sep 10, 2026	91.38	91.58	89.70	89.70	89.70	-2.03%	375
Sep 9, 2026	90.44	91.78	90.44	91.56	91.56	0.75%	866
Sep 8, 2026	92.34	92.90	90.88	90.88	90.88	-0.70%	1,290
Sep 7, 2026	93.20	93.20	91.52	91.52	91.52	-2.99%	603
Sep 4, 2026	93.12	94.50	92.80	94.34	94.34	0.83%	541
Sep 3, 2026	94.72	95.54	93.14	93.56	93.56	-3.15%	892
Sep 2, 2026	94.80	96.68	93.80	96.60	96.60	2.20%	1,264
Sep 1, 2026	95.00	97.80	94.38	94.52	94.52	-0.13%	1,851
Aug 31, 2026	96.10	97.30	94.64	94.64	94.64	-1.93%	1,025
Aug 28, 2026	96.14	96.50	95.58	96.50	96.50	0.35%	671
Aug 27, 2026	97.96	97.96	96.10	96.16	96.16	-2.57%	540
Aug 26, 2026	98.80	99.84	98.70	98.70	98.70	-0.04%	486
Aug 25, 2026	99.86	100.85	98.64	98.74	98.74	-1.06%	476
Aug 24, 2026	99.56	100.55	99.46	99.80	99.80	0.44%	3,082
Aug 21, 2026	97.38	99.36	97.38	99.36	99.36	0.93%	238
Aug 20, 2026	97.90	98.44	97.36	98.44	98.44	-0.04%	262
Aug 19, 2026	97.26	98.76	96.88	98.48	98.48	1.46%	589
Aug 18, 2026	95.64	98.00	95.64	97.06	97.06	2.08%	694
Aug 17, 2026	95.34	95.70	95.08	95.08	95.08	-1.41%	549
Aug 14, 2026	96.50	97.04	95.90	96.44	96.44	-0.19%	1,388
Aug 13, 2026	95.46	97.90	95.24	96.62	96.62	1.22%	1,360
Aug 12, 2026	95.00	95.50	93.72	95.46	95.46	0.74%	363
Aug 11, 2026	94.08	96.16	94.08	94.76	94.76	0.59%	926
Aug 10, 2026	93.48	94.20	92.92	94.20	94.20	1.71%	679
Aug 7, 2026	93.72	93.72	92.10	92.62	92.62	0.22%	411
Aug 6, 2026	91.58	93.12	91.58	92.42	92.42	2.10%	434
Aug 5, 2026	91.12	92.18	90.36	90.52	90.52	-1.44%	580
Aug 4, 2026	92.98	93.30	91.30	91.84	91.84	-1.10%	1,297
Aug 3, 2026	92.32	92.90	91.36	92.86	92.86	1.73%	577
Jul 31, 2026	91.36	91.38	90.20	91.28	91.28	0.20%	1,354
Jul 30, 2026	93.86	94.36	91.02	91.10	91.10	-5.30%	928
Jul 29, 2026	94.16	96.26	94.02	96.20	96.20	1.35%	2,063
Jul 28, 2026	93.64	96.04	93.64	94.92	94.92	2.22%	1,583
Jul 27, 2026	90.46	92.94	90.08	92.86	92.86	1.95%	1,012
Jul 24, 2026	89.60	91.08	89.58	91.08	91.08	2.27%	1,114
Jul 23, 2026	88.18	89.28	87.66	89.06	89.06	1.37%	1,052
Jul 22, 2026	87.66	87.90	87.30	87.86	87.86	-0.79%	517
Jul 21, 2026	89.04	89.04	88.16	88.56	88.56	-0.43%	608
Jul 20, 2026	87.60	89.02	87.60	88.94	88.94	1.16%	608
Jul 17, 2026	85.58	89.00	85.58	87.92	87.92	1.45%	1,972
Jul 16, 2026	78.30	88.60	78.30	86.66	86.66	10.25%	6,058
Jul 15, 2026	78.12	78.60	76.90	78.60	78.60	0.81%	1,183
Jul 14, 2026	80.40	81.62	77.00	78.52	77.97	-3.56%	3,176
Jul 13, 2026	83.00	83.00	80.60	81.42	80.85	-0.85%	1,304
Jul 10, 2026	83.06	83.06	82.12	82.12	81.54	-0.44%	442
Jul 9, 2026	82.98	83.00	82.38	82.48	81.90	-1.83%	902
Jul 8, 2026	83.56	85.12	83.10	84.02	83.43	-0.43%	1,805
Jul 7, 2026	84.24	85.72	84.20	84.38	83.79	1.93%	349
Jul 6, 2026	83.96	83.96	82.00	82.78	82.20	-0.74%	1,106