ETR:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.53	34.68	34.26	34.28	-	-1.92%	3,799
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
Feb 27, 2026	42.11	43.10	42.00	42.74	42.74	1.06%	46,940
Feb 26, 2026	42.30	42.56	41.50	42.29	41.93	-1.08%	24,742
Feb 25, 2026	42.40	42.82	42.10	42.75	42.39	1.62%	40,797
Feb 24, 2026	41.36	42.13	40.72	42.07	41.72	0.96%	46,770
Feb 23, 2026	41.09	42.30	40.85	41.67	41.32	3.81%	35,539
Feb 20, 2026	41.44	41.59	39.17	40.14	39.80	-1.69%	111,097
Feb 19, 2026	41.27	41.41	40.58	40.83	40.49	-0.51%	57,456
Feb 18, 2026	39.82	41.04	39.58	41.04	40.69	4.35%	47,468
Feb 17, 2026	39.52	39.57	38.23	39.33	39.00	-1.33%	49,465
Feb 16, 2026	40.19	40.20	39.81	39.86	39.52	-1.60%	19,390
Feb 13, 2026	38.88	40.51	38.48	40.51	40.17	4.84%	79,727
Feb 12, 2026	39.85	40.30	38.46	38.64	38.31	-2.05%	46,246
Feb 11, 2026	39.74	40.57	39.07	39.45	39.12	0.31%	29,476