ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	77.60	77.60	77.04	77.04	-	0.18%	2,532
Jun 22, 2026	77.64	77.64	76.40	76.90	76.90	0.79%	2,532
Jun 19, 2026	78.02	78.66	76.30	76.30	76.30	-1.04%	419
Jun 18, 2026	76.54	77.46	76.54	77.10	77.10	-1.10%	299
Jun 17, 2026	77.90	78.82	77.66	77.96	77.96	0.31%	535
Jun 16, 2026	76.96	77.72	76.60	77.72	77.72	1.94%	865
Jun 15, 2026	77.32	77.32	75.74	76.24	76.24	-	1,681
Jun 12, 2026	77.40	77.94	75.44	76.24	76.24	-1.70%	1,477
Jun 11, 2026	77.52	78.02	77.06	77.56	77.56	-0.62%	1,174
Jun 10, 2026	79.16	79.28	77.50	78.04	78.04	-1.66%	1,273
Jun 9, 2026	78.40	79.50	78.40	79.36	79.36	0.99%	887
Jun 8, 2026	78.84	79.28	78.06	78.58	78.58	-1.13%	2,078
Jun 5, 2026	78.02	80.00	78.02	79.48	79.48	2.53%	870
Jun 4, 2026	74.94	78.50	74.70	77.52	77.52	3.17%	2,089
Jun 3, 2026	74.54	75.70	74.50	75.14	75.14	1.16%	2,199
Jun 2, 2026	75.44	75.56	74.00	74.28	74.28	-0.54%	2,781
Jun 1, 2026	74.10	75.00	73.30	74.68	74.68	1.63%	2,189
May 29, 2026	74.04	74.36	73.48	73.48	73.48	-0.22%	952
May 28, 2026	74.44	74.44	73.58	73.64	73.64	-0.46%	1,066
May 27, 2026	74.28	75.26	73.52	73.98	73.98	-0.40%	2,418
May 26, 2026	75.78	75.78	73.90	74.28	74.28	-1.20%	2,457
May 25, 2026	76.20	76.20	74.82	75.18	75.18	-0.27%	2,576
May 22, 2026	75.98	76.14	75.14	75.38	75.38	-0.45%	792
May 21, 2026	76.34	76.60	75.14	75.72	75.72	0.21%	1,917
May 20, 2026	76.60	77.14	75.56	75.56	75.56	-1.38%	1,245
May 19, 2026	75.68	76.90	75.40	76.62	76.62	2.63%	2,467
May 18, 2026	72.86	74.90	72.52	74.66	74.66	2.78%	1,539
May 15, 2026	73.38	74.14	72.64	72.64	72.64	-0.03%	1,683
May 14, 2026	71.62	72.70	71.62	72.66	72.66	2.11%	1,468
May 13, 2026	72.16	72.34	70.92	71.16	71.16	-0.50%	2,552
May 12, 2026	70.48	71.56	70.30	71.52	71.52	2.03%	2,873
May 11, 2026	72.02	72.18	70.10	70.10	70.10	-3.44%	3,021
May 8, 2026	74.12	74.50	72.60	72.60	72.60	-2.39%	1,152
May 7, 2026	73.62	74.92	73.36	74.38	74.38	0.57%	1,318
May 6, 2026	74.78	74.78	73.48	73.96	73.96	-0.78%	1,513
May 5, 2026	75.30	75.30	73.92	74.54	74.54	-1.17%	1,605
May 4, 2026	76.72	76.84	75.42	75.42	75.42	-2.58%	2,848
Apr 30, 2026	78.44	78.44	77.14	77.42	77.42	-2.12%	687
Apr 29, 2026	80.28	80.46	78.62	79.10	79.10	-1.17%	1,726
Apr 28, 2026	79.88	80.78	79.88	80.04	80.04	0.81%	321
Apr 27, 2026	77.80	79.40	77.50	79.40	79.40	1.64%	1,141
Apr 24, 2026	79.00	79.16	78.00	78.12	78.12	0.08%	1,159
Apr 23, 2026	78.58	79.04	78.00	78.06	78.06	-0.99%	2,654
Apr 22, 2026	79.32	79.98	78.84	78.84	78.84	-1.62%	2,098
Apr 21, 2026	81.60	82.38	80.14	80.14	80.14	-2.53%	851
Apr 20, 2026	81.96	82.50	81.58	82.22	82.22	0.42%	623
Apr 17, 2026	81.54	81.96	80.20	81.88	81.88	-0.92%	1,857
Apr 16, 2026	86.50	87.30	81.78	82.64	82.64	-3.73%	4,656
Apr 15, 2026	85.82	86.16	85.14	85.84	85.84	-0.22%	1,343
Apr 14, 2026	86.04	86.60	85.04	86.56	86.03	2.29%	330