ETR:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	83.00	83.00	80.60	81.42	81.42	-0.85%	1,304
Jul 10, 2026	83.06	83.06	82.12	82.12	82.12	-0.44%	442
Jul 9, 2026	82.98	83.00	82.38	82.48	82.48	-1.83%	902
Jul 8, 2026	83.56	85.12	83.10	84.02	84.02	-0.43%	1,805
Jul 7, 2026	84.24	85.72	84.20	84.38	84.38	1.93%	349
Jul 6, 2026	83.96	83.96	82.00	82.78	82.78	-0.74%	1,106
Jul 3, 2026	83.00	84.00	83.00	83.40	83.40	1.16%	229
Jul 2, 2026	81.48	82.44	80.48	82.44	82.44	1.65%	602
Jul 1, 2026	80.06	82.46	79.50	81.10	81.10	1.17%	1,861
Jun 30, 2026	81.68	81.70	79.90	80.16	80.16	-2.41%	1,236
Jun 29, 2026	83.38	83.38	82.00	82.14	82.14	-1.20%	1,974
Jun 26, 2026	82.74	83.30	81.92	83.14	83.14	0.80%	506
Jun 25, 2026	79.80	83.10	78.88	82.48	82.48	2.51%	1,724
Jun 24, 2026	79.46	81.62	79.32	80.46	80.46	1.36%	630
Jun 23, 2026	77.60	79.38	77.04	79.38	79.38	3.22%	1,144
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