ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	86.02	86.98	85.00	86.10	86.10	-0.81%	999
Oct 1, 2026	87.62	88.00	86.62	86.80	86.80	-1.59%	1,347
Sep 30, 2026	88.82	88.98	87.64	88.20	88.20	0.16%	554
Sep 29, 2026	89.14	89.24	87.96	88.06	88.06	-0.83%	541
Sep 28, 2026	88.98	89.42	88.30	88.80	88.80	-0.34%	137
Sep 25, 2026	88.92	89.14	88.32	89.10	89.10	-1.00%	915
Sep 24, 2026	90.76	91.48	90.00	90.00	90.00	-0.99%	684
Sep 23, 2026	91.08	91.48	90.50	90.90	90.90	-0.20%	427
Sep 22, 2026	89.74	91.26	89.74	91.08	91.08	1.65%	333
Sep 21, 2026	89.74	89.74	88.84	89.60	89.60	-	1,116
Sep 18, 2026	89.10	89.80	88.34	89.60	89.60	1.98%	567
Sep 17, 2026	89.48	89.48	87.60	87.86	87.86	-1.77%	546
Sep 16, 2026	88.88	89.44	87.90	89.44	89.44	1.34%	531
Sep 15, 2026	89.52	90.18	88.26	88.26	88.26	-1.14%	697
Sep 14, 2026	88.36	90.02	88.18	89.28	89.28	1.82%	985
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