ETR:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	36.70	38.15	36.65	37.80	37.80	4.85%	1,064
Mar 31, 2026	35.05	36.90	35.05	36.05	36.05	5.87%	1,561
Mar 30, 2026	33.20	34.30	33.20	34.05	34.05	0.44%	675
Mar 27, 2026	34.10	34.10	33.40	33.90	33.90	-1.88%	2,043
Mar 26, 2026	34.50	34.75	33.60	34.55	34.55	-0.14%	77
Mar 25, 2026	34.35	35.15	34.35	34.60	34.60	1.02%	1,783
Mar 24, 2026	34.60	34.90	34.25	34.25	34.25	-2.28%	94
Mar 23, 2026	32.40	35.30	32.35	35.05	35.05	2.79%	3,309
Mar 20, 2026	35.60	35.60	34.10	34.10	34.10	-2.71%	45
Mar 19, 2026	35.00	35.40	34.70	35.05	35.05	-5.27%	1,802
Mar 18, 2026	36.10	37.05	36.10	37.00	37.00	2.21%	67
Mar 17, 2026	36.00	36.20	35.75	36.20	36.20	0.84%	1,115
Mar 16, 2026	36.70	36.70	35.45	35.90	35.90	-1.37%	935
Mar 13, 2026	36.40	37.00	35.70	36.40	36.40	-3.06%	4,134
Mar 12, 2026	38.60	38.60	37.10	37.55	37.55	-2.59%	1,428
Mar 11, 2026	38.70	38.80	38.25	38.55	38.55	-0.64%	674
Mar 10, 2026	38.45	38.95	38.45	38.80	38.80	3.47%	305
Mar 9, 2026	37.45	37.90	36.75	37.50	37.50	-3.10%	2,000
Mar 6, 2026	38.15	39.00	38.00	38.70	38.70	-0.39%	238
Mar 5, 2026	39.35	39.70	38.45	38.85	38.85	-0.26%	898
Mar 4, 2026	38.10	39.50	38.10	38.95	38.95	1.30%	516
Mar 3, 2026	37.90	38.45	37.35	38.45	38.45	-2.16%	2,420
Mar 2, 2026	36.90	39.40	36.05	39.30	39.30	-	1,971
Feb 27, 2026	39.85	39.85	38.80	39.30	39.30	-0.38%	96
Feb 26, 2026	39.60	40.40	38.70	39.45	39.45	-1.87%	623
Feb 25, 2026	40.00	40.40	39.25	40.20	40.20	-0.25%	188
Feb 24, 2026	40.00	40.50	39.35	40.30	40.30	1.77%	3,079
Feb 23, 2026	39.95	40.60	39.60	39.60	39.60	-2.94%	2,714
Feb 20, 2026	39.70	41.00	39.70	40.80	40.80	3.03%	1,302
Feb 19, 2026	38.25	39.80	38.10	39.60	39.60	1.80%	1,002
Feb 18, 2026	38.50	39.60	38.50	38.90	38.90	0.91%	467
Feb 17, 2026	40.10	40.25	36.95	38.55	38.55	-4.22%	5,684
Feb 16, 2026	38.35	40.25	38.35	40.25	40.25	5.50%	579
Feb 13, 2026	37.65	38.40	37.25	38.15	38.15	-0.26%	851
Feb 12, 2026	39.00	39.45	37.75	38.25	38.25	-1.67%	2,044
Feb 11, 2026	37.55	38.90	37.55	38.90	38.90	2.91%	2,935
Feb 10, 2026	37.90	38.25	37.50	37.80	37.80	-	3,078
Feb 9, 2026	36.70	38.35	36.70	37.80	37.80	3.00%	1,794
Feb 6, 2026	35.85	36.70	35.55	36.70	36.70	3.09%	2,738
Feb 5, 2026	35.90	35.90	35.15	35.60	35.60	-0.28%	908
Feb 4, 2026	36.05	36.30	35.45	35.70	35.70	-0.97%	941
Feb 3, 2026	35.50	36.05	35.10	36.05	36.05	3.00%	2,055
Feb 2, 2026	34.35	35.45	34.35	35.00	35.00	-	1,802
Jan 30, 2026	35.20	35.55	34.75	35.00	35.00	0.72%	375
Jan 29, 2026	35.50	35.50	34.00	34.75	34.75	-2.25%	415
Jan 28, 2026	35.10	35.55	34.95	35.55	35.55	2.16%	4,724
Jan 27, 2026	33.90	34.80	33.60	34.80	34.80	3.11%	1,223
Jan 26, 2026	34.70	34.70	33.10	33.75	33.75	-2.88%	1,117
Jan 23, 2026	34.20	34.75	33.85	34.75	34.75	1.91%	447
Jan 22, 2026	32.85	34.25	32.85	34.10	34.10	6.56%	496