ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.83%	1,343
Apr 14, 2026	86.04	86.60	85.04	86.56	86.03	2.29%	330
Apr 13, 2026	85.34	85.90	84.62	84.62	84.10	-1.31%	1,181
Apr 10, 2026	88.20	88.60	85.74	85.74	85.21	-2.06%	2,407
Apr 9, 2026	88.36	88.36	87.50	87.54	87.00	-1.04%	515
Apr 8, 2026	89.06	90.64	87.14	88.46	87.91	-0.14%	3,546
Apr 7, 2026	88.94	89.00	87.90	88.58	88.03	-0.72%	986
Apr 2, 2026	88.88	89.35	88.41	89.22	88.67	0.21%	332
Apr 1, 2026	89.19	89.83	88.97	89.03	88.48	0.85%	899
Mar 31, 2026	89.96	90.42	87.70	88.28	87.74	-1.60%	2,282
Mar 30, 2026	90.00	90.73	89.72	89.72	89.17	-1.59%	21
Mar 27, 2026	91.06	91.17	90.74	91.17	90.61	-0.31%	599
Mar 26, 2026	91.25	91.70	90.25	91.45	90.89	0.98%	206
Mar 25, 2026	89.94	91.20	89.91	90.56	90.00	1.56%	547
Mar 24, 2026	90.92	90.92	88.80	89.17	88.62	-0.98%	599
Mar 23, 2026	91.06	92.92	90.05	90.05	89.49	-2.00%	2,140
Mar 20, 2026	92.42	93.01	91.73	91.89	91.32	-2.35%	272
Mar 19, 2026	94.88	96.65	94.00	94.10	93.52	-0.34%	2,192
Mar 18, 2026	97.06	97.06	94.42	94.42	93.84	-2.30%	223
Mar 17, 2026	95.55	96.86	95.30	96.64	96.04	2.02%	192
Mar 16, 2026	95.25	95.25	94.63	94.73	94.15	0.23%	2,031
Mar 13, 2026	93.64	95.04	93.64	94.51	93.93	0.05%	685
Mar 12, 2026	96.03	96.16	94.46	94.46	93.88	-1.03%	1,042
Mar 11, 2026	94.66	96.01	94.66	95.44	94.85	0.18%	970
Mar 10, 2026	96.90	96.90	94.57	95.27	94.68	-1.49%	713
Mar 9, 2026	94.15	96.93	93.31	96.71	96.11	3.06%	1,035
Mar 6, 2026	96.35	96.35	93.84	93.84	93.26	-2.23%	2,333
Mar 5, 2026	96.89	97.03	95.80	95.98	95.39	-1.87%	1,874
Mar 4, 2026	97.74	98.73	97.52	97.81	97.21	0.27%	580
Mar 3, 2026	97.36	97.93	97.02	97.55	96.95	0.11%	647
Mar 2, 2026	99.24	99.50	97.44	97.44	96.84	-1.29%	1,577
Feb 27, 2026	98.60	98.96	98.15	98.71	98.10	0.43%	1,028
Feb 26, 2026	97.55	98.29	97.10	98.29	97.68	0.40%	1,006
Feb 25, 2026	97.19	97.90	97.19	97.90	97.30	0.73%	535
Feb 24, 2026	97.79	98.59	97.00	97.19	96.59	0.36%	426
Feb 23, 2026	95.22	96.84	95.09	96.84	96.24	1.88%	1,075
Feb 20, 2026	96.40	96.40	94.85	95.05	94.46	-0.47%	314
Feb 19, 2026	96.14	96.34	95.42	95.50	94.91	0.24%	2,199
Feb 18, 2026	94.58	95.62	94.58	95.27	94.68	-0.32%	1,209
Feb 17, 2026	96.04	96.04	95.23	95.58	94.99	1.08%	193
Feb 16, 2026	95.33	95.33	94.56	94.56	93.98	-	299
Feb 13, 2026	94.49	94.56	93.65	94.56	93.98	-0.34%	455
Feb 12, 2026	95.53	95.97	93.98	94.88	94.29	0.27%	2,240
Feb 11, 2026	94.52	94.96	94.12	94.62	94.04	0.38%	467