ETR:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.00	40.70	40.00	40.55	40.55	2.27%	68,272
Aug 20, 2026	38.60	39.85	37.65	39.65	39.65	2.59%	45,830
Aug 19, 2026	36.20	39.00	36.20	38.65	38.65	7.36%	119,775
Aug 18, 2026	36.55	36.65	35.85	36.00	36.00	-2.70%	19,976
Aug 17, 2026	36.20	37.10	36.00	37.00	37.00	3.79%	20,741
Aug 14, 2026	35.35	36.15	35.35	35.65	35.65	1.13%	15,741
Aug 13, 2026	35.45	35.60	35.00	35.25	35.25	-0.70%	28,029
Aug 12, 2026	35.35	35.70	35.05	35.50	35.50	0.42%	26,629
Aug 11, 2026	34.95	35.55	34.95	35.35	35.35	0.57%	37,266
Aug 10, 2026	38.05	38.35	34.35	35.15	35.15	-7.26%	200,309
Aug 7, 2026	36.50	38.10	36.40	37.90	37.90	5.72%	108,681
Aug 6, 2026	35.70	36.15	35.20	35.85	35.85	0.99%	37,283
Aug 5, 2026	34.20	35.65	33.95	35.50	35.50	7.41%	69,894
Aug 4, 2026	32.85	33.45	32.35	33.05	33.05	2.64%	20,547
Aug 3, 2026	32.50	32.50	31.50	32.20	32.20	0.78%	28,313
Jul 31, 2026	32.50	32.55	31.70	31.95	31.95	-0.31%	24,792
Jul 30, 2026	31.70	32.35	31.70	32.05	32.05	1.58%	20,298
Jul 29, 2026	32.50	32.50	31.30	31.55	31.55	-2.17%	16,049
Jul 28, 2026	32.45	32.55	31.85	32.25	32.25	-0.77%	27,952
Jul 27, 2026	33.10	33.20	32.25	32.50	32.50	-1.37%	16,281
Jul 24, 2026	32.25	33.05	32.25	32.95	32.95	1.85%	32,236
Jul 23, 2026	32.90	32.90	32.05	32.35	32.35	-2.41%	17,594
Jul 22, 2026	32.25	33.15	32.15	33.15	33.15	4.25%	74,789
Jul 21, 2026	31.50	31.80	31.00	31.80	31.80	3.58%	26,060
Jul 20, 2026	30.35	30.80	30.30	30.70	30.70	0.82%	25,321
Jul 17, 2026	30.55	30.55	29.80	30.45	30.45	-0.33%	36,118
Jul 16, 2026	31.35	31.35	30.15	30.55	30.55	-2.08%	48,661
Jul 15, 2026	32.00	32.15	31.00	31.20	31.20	-2.95%	26,426
Jul 14, 2026	31.80	32.70	31.55	32.15	32.15	1.42%	40,618
Jul 13, 2026	31.70	31.95	31.45	31.70	31.70	-0.94%	23,761
Jul 10, 2026	32.25	32.25	31.75	32.00	32.00	-	14,886
Jul 9, 2026	31.60	32.00	31.40	32.00	32.00	4.23%	13,295
Jul 8, 2026	32.10	32.30	30.70	30.70	30.70	-4.95%	64,554
Jul 7, 2026	32.60	33.30	32.30	32.30	32.30	-3.00%	16,329
Jul 6, 2026	33.85	34.10	33.00	33.30	33.30	-2.20%	21,206
Jul 3, 2026	33.65	34.20	33.65	34.05	34.05	2.41%	43,734
Jul 2, 2026	32.35	33.30	32.20	33.25	33.25	1.37%	16,722
Jul 1, 2026	31.70	33.25	31.50	32.80	32.80	3.14%	60,261
Jun 30, 2026	32.55	32.60	31.45	31.80	31.80	-	22,408
Jun 29, 2026	32.45	32.65	31.60	31.80	31.80	-3.34%	45,178
Jun 26, 2026	32.30	32.95	32.20	32.90	32.90	0.92%	50,385
Jun 25, 2026	32.00	32.75	31.85	32.60	32.60	1.72%	42,335
Jun 24, 2026	33.45	33.45	32.00	32.05	32.05	-5.18%	38,430
Jun 23, 2026	34.20	34.95	33.75	33.80	33.80	-3.43%	52,470
Jun 22, 2026	34.85	35.25	34.50	35.00	35.00	1.60%	24,736
Jun 19, 2026	34.75	35.00	34.40	34.45	34.45	-2.55%	45,041
Jun 18, 2026	36.70	36.80	35.35	35.35	35.35	-5.23%	24,411
Jun 17, 2026	36.70	37.45	36.55	37.30	37.30	1.77%	16,701
Jun 16, 2026	36.40	37.20	36.25	36.65	36.65	0.69%	40,289
Jun 15, 2026	35.95	36.80	35.70	36.40	36.40	5.81%	75,000