ETR:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	38.40	39.35	38.15	39.15	39.15	2.76%	32,315
Sep 2, 2026	37.20	38.75	37.15	38.10	38.10	0.79%	39,428
Sep 1, 2026	38.35	38.60	37.35	37.80	37.80	-1.82%	37,847
Aug 31, 2026	38.95	39.45	38.25	38.50	38.50	-3.99%	33,858
Aug 28, 2026	40.55	40.95	39.50	40.25	40.10	-0.98%	57,765
Aug 27, 2026	40.90	40.90	39.75	40.65	40.50	-0.37%	61,105
Aug 26, 2026	41.85	41.85	40.75	40.80	40.65	-2.63%	25,323
Aug 25, 2026	41.20	41.90	40.60	41.90	41.74	1.82%	57,377
Aug 24, 2026	41.00	41.50	40.75	41.15	41.00	1.48%	49,880
Aug 21, 2026	40.00	40.70	40.00	40.55	40.40	2.27%	68,272
Aug 20, 2026	38.60	39.85	37.65	39.65	39.50	2.59%	45,830
Aug 19, 2026	36.20	39.00	36.20	38.65	38.51	7.36%	119,775
Aug 18, 2026	36.55	36.65	35.85	36.00	35.87	-2.70%	19,976
Aug 17, 2026	36.20	37.10	36.00	37.00	36.86	3.79%	20,741
Aug 14, 2026	35.35	36.15	35.35	35.65	35.52	1.13%	15,741
Aug 13, 2026	35.45	35.60	35.00	35.25	35.12	-0.70%	28,029
Aug 12, 2026	35.35	35.70	35.05	35.50	35.37	0.42%	26,629
Aug 11, 2026	34.95	35.55	34.95	35.35	35.22	0.57%	37,266
Aug 10, 2026	38.05	38.35	34.35	35.15	35.02	-7.26%	200,309
Aug 7, 2026	36.50	38.10	36.40	37.90	37.76	5.72%	108,681
Aug 6, 2026	35.70	36.15	35.20	35.85	35.72	0.99%	37,283
Aug 5, 2026	34.20	35.65	33.95	35.50	35.37	7.41%	69,894
Aug 4, 2026	32.85	33.45	32.35	33.05	32.93	2.64%	20,547
Aug 3, 2026	32.50	32.50	31.50	32.20	32.08	0.78%	28,313
Jul 31, 2026	32.50	32.55	31.70	31.95	31.83	-0.31%	24,792
Jul 30, 2026	31.70	32.35	31.70	32.05	31.93	1.58%	20,298
Jul 29, 2026	32.50	32.50	31.30	31.55	31.43	-2.17%	16,049
Jul 28, 2026	32.45	32.55	31.85	32.25	32.13	-0.77%	27,952
Jul 27, 2026	33.10	33.20	32.25	32.50	32.38	-1.37%	16,281
Jul 24, 2026	32.25	33.05	32.25	32.95	32.83	1.85%	32,236
Jul 23, 2026	32.90	32.90	32.05	32.35	32.23	-2.41%	17,594
Jul 22, 2026	32.25	33.15	32.15	33.15	33.03	4.25%	74,789
Jul 21, 2026	31.50	31.80	31.00	31.80	31.68	3.58%	26,060
Jul 20, 2026	30.35	30.80	30.30	30.70	30.58	0.82%	25,321
Jul 17, 2026	30.55	30.55	29.80	30.45	30.34	-0.33%	36,118
Jul 16, 2026	31.35	31.35	30.15	30.55	30.44	-2.08%	48,661
Jul 15, 2026	32.00	32.15	31.00	31.20	31.08	-2.95%	26,426
Jul 14, 2026	31.80	32.70	31.55	32.15	32.03	1.42%	40,618
Jul 13, 2026	31.70	31.95	31.45	31.70	31.58	-0.94%	23,761
Jul 10, 2026	32.25	32.25	31.75	32.00	31.88	-	14,886
Jul 9, 2026	31.60	32.00	31.40	32.00	31.88	4.23%	13,295
Jul 8, 2026	32.10	32.30	30.70	30.70	30.58	-4.95%	64,554
Jul 7, 2026	32.60	33.30	32.30	32.30	32.18	-3.00%	16,329
Jul 6, 2026	33.85	34.10	33.00	33.30	33.18	-2.20%	21,206