ETR:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.70	36.88	36.60	36.80	-	0.14%	21,513
Jun 2, 2026	36.55	36.95	36.15	36.75	36.75	2.23%	44,602
Jun 1, 2026	36.25	36.25	35.05	35.95	35.95	-1.37%	37,980
May 29, 2026	35.70	36.75	35.65	36.45	36.45	3.26%	15,773
May 28, 2026	34.95	35.80	34.60	35.45	35.30	-0.84%	54,907
May 27, 2026	36.00	36.20	35.15	35.75	35.60	-0.14%	22,579
May 26, 2026	35.70	36.15	35.50	35.80	35.65	-0.97%	12,582
May 25, 2026	35.45	36.15	35.45	36.15	36.00	2.99%	24,603
May 22, 2026	35.20	35.65	34.80	35.10	34.95	-0.28%	20,440
May 21, 2026	35.05	35.45	34.65	35.20	35.05	0.14%	41,351
May 20, 2026	34.05	35.25	34.05	35.15	35.00	3.38%	40,109
May 19, 2026	34.80	35.05	33.80	34.00	33.86	-2.30%	87,635
May 18, 2026	34.70	35.90	34.65	34.80	34.65	-	66,200
May 15, 2026	36.20	36.45	34.80	34.80	34.65	-6.70%	52,242
May 14, 2026	38.40	38.50	37.05	37.30	37.14	-3.12%	22,614
May 13, 2026	39.20	39.30	38.30	38.50	38.34	1.18%	49,487
May 12, 2026	39.80	39.80	37.85	38.05	37.89	-4.40%	54,385
May 11, 2026	36.00	39.85	35.70	39.80	39.63	9.79%	99,178
May 8, 2026	35.85	36.75	35.70	36.25	36.10	-0.28%	44,171
May 7, 2026	35.65	36.65	35.60	36.35	36.20	3.27%	48,176
May 6, 2026	33.95	35.30	33.70	35.20	35.05	5.86%	58,706
May 5, 2026	33.00	33.35	32.85	33.25	33.11	0.61%	29,820
May 4, 2026	33.05	33.30	32.50	33.05	32.91	-0.30%	51,058
Apr 30, 2026	33.05	33.85	33.00	33.15	33.01	1.07%	52,055
Apr 29, 2026	33.55	33.60	32.60	32.80	32.66	-0.91%	31,984
Apr 28, 2026	33.90	34.40	33.10	33.10	32.96	-3.78%	67,270
Apr 27, 2026	35.00	35.00	34.25	34.40	34.25	-1.29%	35,858
Apr 24, 2026	34.35	35.20	34.10	34.85	34.70	0.72%	72,911
Apr 23, 2026	34.60	34.70	34.10	34.60	34.45	-1.00%	28,747
Apr 22, 2026	35.45	35.45	34.80	34.95	34.80	-0.85%	47,841
Apr 21, 2026	36.10	36.40	35.00	35.25	35.10	-2.89%	30,846
Apr 20, 2026	36.25	36.40	35.80	36.30	36.15	-1.36%	32,589
Apr 17, 2026	35.90	37.10	35.20	36.80	36.64	1.24%	73,085
Apr 16, 2026	36.65	36.80	36.20	36.35	36.20	-0.41%	44,151
Apr 15, 2026	36.90	37.35	36.40	36.50	36.35	-1.35%	53,480
Apr 14, 2026	36.85	37.35	36.75	37.00	36.84	1.51%	32,576
Apr 13, 2026	36.60	37.15	36.25	36.45	36.30	-2.15%	84,137
Apr 10, 2026	36.20	37.40	36.00	37.25	37.09	2.48%	116,126
Apr 9, 2026	36.15	37.05	36.05	36.35	36.20	-0.41%	50,712
Apr 8, 2026	37.40	37.55	36.05	36.50	36.35	3.99%	188,659
Apr 7, 2026	35.60	35.90	34.55	35.10	34.95	-2.66%	93,198
Apr 2, 2026	35.03	36.52	34.53	36.06	35.91	-1.50%	114,375
Apr 1, 2026	35.99	36.61	35.75	36.61	36.45	5.81%	116,700
Mar 31, 2026	33.90	34.66	33.83	34.60	34.45	1.44%	86,875
Mar 30, 2026	33.64	34.55	33.40	34.11	33.97	2.16%	110,181
Mar 27, 2026	33.23	33.80	32.30	33.39	33.25	1.74%	108,781
Mar 26, 2026	33.17	33.84	32.70	32.82	32.68	-3.19%	108,884
Mar 25, 2026	34.03	34.50	33.55	33.90	33.76	3.16%	119,950
Mar 24, 2026	32.55	32.86	31.71	32.86	32.72	1.39%	118,982
Mar 23, 2026	30.20	32.96	30.15	32.41	32.27	0.34%	635,450