ETR:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.50	38.50	38.50	38.50	-	0.13%	15
Aug 21, 2026	37.80	39.20	37.80	38.45	38.45	1.45%	64
Aug 20, 2026	37.60	38.35	37.35	37.90	37.90	-0.13%	69
Aug 19, 2026	37.65	38.35	37.65	37.95	37.95	0.40%	23
Aug 18, 2026	38.30	39.20	37.80	37.80	37.80	-0.79%	24
Aug 17, 2026	39.45	39.45	37.75	38.10	38.10	-2.68%	138
Aug 14, 2026	38.30	39.45	38.30	39.15	39.15	0.26%	129
Aug 13, 2026	39.15	40.25	39.05	39.05	39.05	-0.26%	408
Aug 12, 2026	38.90	39.15	38.90	39.15	39.15	2.22%	248
Aug 11, 2026	38.10	38.30	38.00	38.30	38.30	-0.13%	414
Aug 10, 2026	38.30	38.95	38.25	38.35	38.35	-0.65%	14
Aug 7, 2026	38.50	38.60	38.25	38.60	38.60	0.92%	481
Aug 6, 2026	38.00	38.35	37.65	38.25	38.25	0.66%	622
Aug 5, 2026	37.90	38.55	37.50	38.00	38.00	-0.39%	1,338
Aug 4, 2026	37.75	38.70	37.70	38.15	38.15	1.87%	489
Aug 3, 2026	38.40	38.40	37.25	37.45	37.45	0.94%	372
Jul 31, 2026	38.80	38.80	36.50	37.10	37.10	-3.39%	1,488
Jul 30, 2026	37.20	38.40	37.20	38.40	38.40	2.40%	582
Jul 29, 2026	37.65	37.65	37.00	37.50	37.50	0.40%	143
Jul 28, 2026	37.65	37.65	36.55	37.35	37.35	-0.40%	559
Jul 27, 2026	38.35	38.35	37.15	37.50	37.50	-1.19%	335
Jul 24, 2026	38.90	38.90	37.95	37.95	37.95	-1.68%	551
Jul 23, 2026	39.15	39.15	38.30	38.60	38.60	-0.77%	1,310
Jul 22, 2026	39.35	39.35	38.60	38.90	38.90	-0.77%	1,278
Jul 21, 2026	38.50	39.50	38.50	39.20	39.20	1.29%	259
Jul 20, 2026	38.45	38.90	38.45	38.70	38.70	-1.15%	63
Jul 17, 2026	39.00	39.15	38.70	39.15	39.15	0.51%	207
Jul 16, 2026	39.50	39.55	38.70	38.95	38.95	-1.14%	1,416
Jul 15, 2026	38.95	39.70	38.80	39.40	39.40	1.29%	763
Jul 14, 2026	38.50	38.90	38.25	38.90	38.90	0.26%	1,749
Jul 13, 2026	39.00	39.05	38.35	38.80	38.80	-	1,941
Jul 10, 2026	40.00	40.00	38.40	38.80	38.80	-10.80%	1,165
Jul 9, 2026	43.05	43.95	43.05	43.50	43.50	1.64%	16
Jul 8, 2026	43.55	44.20	42.80	42.80	42.80	-3.39%	167
Jul 7, 2026	45.90	45.95	44.30	44.30	44.30	-3.28%	404
Jul 6, 2026	45.30	45.90	45.30	45.80	45.80	0.55%	289
Jul 3, 2026	44.80	45.65	44.80	45.55	45.55	4.35%	396
Jul 2, 2026	44.45	44.45	43.00	43.65	43.65	-2.24%	1,033
Jul 1, 2026	44.40	44.65	44.40	44.65	44.65	0.45%	220
Jun 30, 2026	45.20	45.20	44.00	44.45	44.45	0.91%	938
Jun 29, 2026	43.65	44.05	43.35	44.05	44.05	-1.12%	322
Jun 26, 2026	45.25	45.65	44.30	44.55	44.55	-3.88%	281
Jun 25, 2026	45.95	46.45	45.50	46.35	46.35	2.21%	5,448
Jun 24, 2026	44.90	45.35	44.90	45.35	45.35	-0.11%	58
Jun 23, 2026	44.45	45.60	44.45	45.40	45.40	1.11%	65
Jun 22, 2026	44.95	45.10	43.90	44.90	44.90	0.22%	597
Jun 19, 2026	44.90	44.90	44.50	44.80	44.80	0.22%	251
Jun 18, 2026	45.80	45.80	44.35	44.70	44.70	-1.54%	122
Jun 17, 2026	43.65	45.40	43.65	45.40	45.40	4.01%	626
Jun 16, 2026	43.60	44.85	43.45	43.65	43.65	-0.91%	712