ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	83.00	84.00	83.00	83.40	82.82	1.16%	229
Jul 2, 2026	81.48	82.44	80.48	82.44	81.86	1.65%	602
Jul 1, 2026	80.06	82.46	79.50	81.10	80.53	1.17%	1,861
Jun 30, 2026	81.68	81.70	79.90	80.16	79.60	-2.41%	1,236
Jun 29, 2026	83.38	83.38	82.00	82.14	81.56	-1.20%	1,974
Jun 26, 2026	82.74	83.30	81.92	83.14	82.56	0.80%	506
Jun 25, 2026	79.80	83.10	78.88	82.48	81.90	2.51%	1,724
Jun 24, 2026	79.46	81.62	79.32	80.46	79.90	1.36%	630
Jun 23, 2026	77.60	79.38	77.04	79.38	78.82	3.22%	1,144
Jun 22, 2026	77.64	77.64	76.40	76.90	76.36	0.79%	2,532
Jun 19, 2026	78.02	78.66	76.30	76.30	75.77	-1.04%	419
Jun 18, 2026	76.54	77.46	76.54	77.10	76.56	-1.10%	299
Jun 17, 2026	77.90	78.82	77.66	77.96	77.41	0.31%	535
Jun 16, 2026	76.96	77.72	76.60	77.72	77.18	1.94%	865
Jun 15, 2026	77.32	77.32	75.74	76.24	75.71	-	1,681
Jun 12, 2026	77.40	77.94	75.44	76.24	75.71	-1.70%	1,477
Jun 11, 2026	77.52	78.02	77.06	77.56	77.02	-0.62%	1,174
Jun 10, 2026	79.16	79.28	77.50	78.04	77.49	-1.66%	1,273
Jun 9, 2026	78.40	79.50	78.40	79.36	78.80	0.99%	887
Jun 8, 2026	78.84	79.28	78.06	78.58	78.03	-1.13%	2,078
Jun 5, 2026	78.02	80.00	78.02	79.48	78.92	2.53%	870
Jun 4, 2026	74.94	78.50	74.70	77.52	76.98	3.17%	2,089
Jun 3, 2026	74.54	75.70	74.50	75.14	74.61	1.16%	2,199
Jun 2, 2026	75.44	75.56	74.00	74.28	73.76	-0.54%	2,781
Jun 1, 2026	74.10	75.00	73.30	74.68	74.16	1.63%	2,189
May 29, 2026	74.04	74.36	73.48	73.48	72.96	-0.22%	952
May 28, 2026	74.44	74.44	73.58	73.64	73.12	-0.46%	1,066
May 27, 2026	74.28	75.26	73.52	73.98	73.46	-0.40%	2,418
May 26, 2026	75.78	75.78	73.90	74.28	73.76	-1.20%	2,457
May 25, 2026	76.20	76.20	74.82	75.18	74.65	-0.27%	2,576