ETR:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	34.95	34.97	34.05	34.97	34.97	-1.35%	34,224
Nov 11, 2026	36.10	36.35	35.35	35.45	35.45	-0.84%	21,563
Nov 10, 2026	37.60	37.60	35.70	35.75	35.75	-4.92%	43,245
Nov 9, 2026	36.60	38.20	36.25	37.60	37.60	3.30%	59,095
Nov 6, 2026	35.50	36.40	35.45	36.40	36.40	1.68%	32,601
Nov 5, 2026	36.30	37.00	34.85	35.80	35.80	1.70%	58,017
Nov 4, 2026	34.45	35.20	34.20	35.20	35.20	5.39%	42,022
Nov 3, 2026	33.35	34.25	33.25	33.40	33.40	-2.20%	18,359
Nov 2, 2026	33.55	34.25	33.30	34.15	34.15	3.48%	27,402
Oct 30, 2026	33.90	34.05	32.70	33.00	33.00	-5.17%	46,048
Oct 29, 2026	34.95	35.30	34.75	34.80	34.80	-1.00%	16,996
Oct 28, 2026	34.85	35.25	34.85	35.15	35.15	0.72%	9,539
Oct 27, 2026	34.20	35.05	34.05	34.90	34.90	1.90%	15,425
Oct 26, 2026	34.20	34.60	33.65	34.25	34.25	0.29%	16,988
Oct 23, 2026	34.45	34.45	33.45	34.15	34.15	-0.73%	35,922
Oct 22, 2026	35.65	35.65	34.30	34.40	34.40	-5.36%	26,602
Oct 21, 2026	35.95	36.40	35.85	36.35	36.35	0.69%	14,770
Oct 20, 2026	36.00	36.45	35.50	36.10	36.10	-0.14%	17,272
Oct 19, 2026	36.65	36.65	35.90	36.15	36.15	-0.41%	11,527
Oct 16, 2026	36.00	36.70	35.75	36.30	36.30	1.54%	15,698
Oct 15, 2026	34.85	35.85	34.85	35.75	35.75	2.58%	26,281
Oct 14, 2026	36.30	36.30	34.75	34.85	34.85	-2.79%	18,667
Oct 13, 2026	36.80	36.90	35.85	35.85	35.85	-2.05%	18,160
Oct 12, 2026	36.45	36.65	36.35	36.60	36.60	-0.14%	10,050
Oct 9, 2026	36.35	36.85	36.20	36.65	36.65	4.42%	15,565
Oct 8, 2026	35.10	35.20	34.85	35.10	35.10	-0.85%	16,477
Oct 7, 2026	35.75	36.10	35.00	35.40	35.40	-1.80%	18,851
Oct 6, 2026	35.40	36.05	35.35	36.05	36.05	1.26%	10,958
Oct 5, 2026	36.00	36.10	35.30	35.60	35.60	0.28%	7,916
Oct 2, 2026	35.70	36.30	35.50	35.50	35.50	-0.56%	15,800
Oct 1, 2026	36.20	36.45	35.50	35.70	35.70	-0.70%	36,038
Sep 30, 2026	36.40	36.75	35.95	35.95	35.95	-0.14%	11,139
Sep 29, 2026	36.15	36.80	35.95	36.00	36.00	-0.41%	14,986
Sep 28, 2026	36.65	36.65	35.90	36.15	36.15	-2.95%	21,770
Sep 25, 2026	37.25	37.65	36.90	37.25	37.25	2.05%	6,720
Sep 24, 2026	37.40	37.40	36.50	36.50	36.50	-2.28%	16,824
Sep 23, 2026	38.25	38.25	37.00	37.35	37.35	-1.19%	12,400
Sep 22, 2026	37.05	37.95	36.75	37.80	37.80	1.61%	13,933
Sep 21, 2026	37.70	38.00	36.95	37.20	37.20	-1.20%	19,033
Sep 18, 2026	38.25	38.75	37.45	37.65	37.65	-0.92%	12,457
Sep 17, 2026	37.45	38.30	37.45	38.00	38.00	1.74%	29,782
Sep 16, 2026	37.40	37.80	37.05	37.35	37.35	2.19%	32,276
Sep 15, 2026	36.75	36.95	36.25	36.55	36.55	-0.27%	13,573
Sep 14, 2026	37.40	37.45	36.30	36.65	36.65	-2.91%	22,800
Sep 11, 2026	37.50	38.30	37.15	37.75	37.75	0.13%	26,094
Sep 10, 2026	38.50	38.50	37.10	37.70	37.70	-1.05%	24,980
Sep 9, 2026	38.30	38.85	37.95	38.10	38.10	-0.52%	31,834
Sep 8, 2026	38.35	38.55	38.05	38.30	38.30	0.79%	9,024
Sep 7, 2026	38.20	38.30	38.00	38.00	38.00	-1.68%	7,974
Sep 4, 2026	39.00	39.45	38.00	38.65	38.65	-1.28%	25,509