ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.83%	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