ETR:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.20	39.30	38.30	38.50	38.50	1.18%	49,487
May 12, 2026	39.80	39.80	37.85	38.05	38.05	-4.40%	54,385
May 11, 2026	36.00	39.85	35.70	39.80	39.80	9.79%	99,178
May 8, 2026	35.85	36.75	35.70	36.25	36.25	-0.28%	44,171
May 7, 2026	35.65	36.65	35.60	36.35	36.35	3.27%	48,176
May 6, 2026	33.95	35.30	33.70	35.20	35.20	5.86%	58,706
May 5, 2026	33.00	33.35	32.85	33.25	33.25	0.61%	29,820
May 4, 2026	33.05	33.30	32.50	33.05	33.05	-0.30%	51,058
Apr 30, 2026	33.05	33.85	33.00	33.15	33.15	1.07%	52,055
Apr 29, 2026	33.55	33.60	32.60	32.80	32.80	-0.91%	31,984
Apr 28, 2026	33.90	34.40	33.10	33.10	33.10	-3.78%	67,270
Apr 27, 2026	35.00	35.00	34.25	34.40	34.40	-1.29%	35,858
Apr 24, 2026	34.35	35.20	34.10	34.85	34.85	0.72%	72,911
Apr 23, 2026	34.60	34.70	34.10	34.60	34.60	-1.00%	28,747
Apr 22, 2026	35.45	35.45	34.80	34.95	34.95	-0.85%	47,841
Apr 21, 2026	36.10	36.40	35.00	35.25	35.25	-2.89%	30,846
Apr 20, 2026	36.25	36.40	35.80	36.30	36.30	-1.36%	32,589
Apr 17, 2026	35.90	37.10	35.20	36.80	36.80	1.24%	73,085
Apr 16, 2026	36.65	36.80	36.20	36.35	36.35	-0.41%	44,151
Apr 15, 2026	36.90	37.35	36.40	36.50	36.50	-1.35%	53,480
Apr 14, 2026	36.85	37.35	36.75	37.00	37.00	1.51%	32,576
Apr 13, 2026	36.60	37.15	36.25	36.45	36.45	-2.15%	84,137
Apr 10, 2026	36.20	37.40	36.00	37.25	37.25	2.48%	116,126
Apr 9, 2026	36.15	37.05	36.05	36.35	36.35	-0.41%	50,712
Apr 8, 2026	37.40	37.55	36.05	36.50	36.50	3.99%	188,659
Apr 7, 2026	35.60	35.90	34.55	35.10	35.10	-2.66%	93,198
Apr 2, 2026	35.03	36.52	34.53	36.06	36.06	-1.50%	114,375
Apr 1, 2026	35.99	36.61	35.75	36.61	36.61	5.81%	116,700
Mar 31, 2026	33.90	34.66	33.83	34.60	34.60	1.44%	86,875
Mar 30, 2026	33.64	34.55	33.40	34.11	34.11	2.16%	110,181
Mar 27, 2026	33.23	33.80	32.30	33.39	33.39	1.74%	108,781
Mar 26, 2026	33.17	33.84	32.70	32.82	32.82	-3.19%	108,884
Mar 25, 2026	34.03	34.50	33.55	33.90	33.90	3.16%	119,950
Mar 24, 2026	32.55	32.86	31.71	32.86	32.86	1.39%	118,982
Mar 23, 2026	30.20	32.96	30.15	32.41	32.41	0.34%	635,450
Mar 20, 2026	33.44	33.93	32.05	32.30	32.30	-1.85%	93,681
Mar 19, 2026	34.02	34.10	31.82	32.91	32.91	-7.19%	212,652
Mar 18, 2026	37.06	37.36	34.95	35.46	35.46	-4.88%	65,163
Mar 17, 2026	37.39	38.05	37.09	37.28	37.28	1.36%	43,969
Mar 16, 2026	36.36	37.73	35.96	36.78	36.78	-1.61%	91,854
Mar 13, 2026	38.42	38.78	37.16	37.38	37.38	-3.39%	58,361
Mar 12, 2026	39.26	39.37	38.37	38.69	38.69	0.05%	37,780
Mar 11, 2026	39.52	39.80	38.40	38.67	38.67	-3.40%	60,071
Mar 10, 2026	39.64	40.44	39.61	40.03	40.03	3.52%	80,420
Mar 9, 2026	38.15	38.74	37.34	38.67	38.67	-1.18%	73,090
Mar 6, 2026	38.75	39.57	38.16	39.13	39.13	1.27%	70,796
Mar 5, 2026	40.14	40.54	38.64	38.64	38.64	-4.05%	66,188
Mar 4, 2026	40.25	41.05	39.83	40.27	40.27	0.83%	57,664
Mar 3, 2026	42.71	42.87	38.94	39.94	39.94	-6.75%	148,482
Mar 2, 2026	44.50	44.77	42.06	42.83	42.83	0.21%	156,658