ETR:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	43.05	43.05	43.05	43.05	-	0.58%	1
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
Jun 15, 2026	42.85	44.05	42.85	44.05	44.05	6.53%	2,601
Jun 12, 2026	39.85	41.40	39.85	41.35	41.35	4.68%	1,341
Jun 11, 2026	38.60	39.55	38.25	39.50	39.50	1.28%	2,628
Jun 10, 2026	38.05	39.00	38.05	39.00	39.00	1.96%	769
Jun 9, 2026	38.90	39.85	38.10	38.25	38.25	-1.54%	253
Jun 8, 2026	37.85	39.00	37.80	38.85	38.85	1.04%	133
Jun 5, 2026	40.00	40.60	38.45	38.45	38.45	-4.94%	692
Jun 4, 2026	40.65	40.65	39.90	40.45	40.45	0.75%	513
Jun 3, 2026	39.55	40.30	39.55	40.15	40.15	0.37%	1,090
Jun 2, 2026	40.20	40.25	39.50	40.00	40.00	-	3,189
Jun 1, 2026	40.70	40.70	39.45	40.00	40.00	-2.20%	3,837
May 29, 2026	39.30	40.90	39.30	40.90	40.90	6.51%	4,461
May 28, 2026	37.35	39.50	37.35	38.40	38.40	5.21%	2,291
May 27, 2026	35.55	36.70	34.20	36.50	36.50	5.19%	1,322
May 26, 2026	35.75	36.05	34.70	34.70	34.70	-1.28%	719
May 25, 2026	35.15	35.50	35.00	35.15	35.15	2.33%	131
May 22, 2026	34.45	34.65	33.70	34.35	34.35	-0.43%	2,109
May 21, 2026	33.75	34.95	33.75	34.50	34.50	1.32%	864
May 20, 2026	34.70	34.85	34.00	34.05	34.05	-1.87%	1,413
May 19, 2026	35.05	35.05	34.70	34.70	34.70	-0.43%	180
May 18, 2026	35.05	35.90	34.40	34.85	34.85	-3.19%	596
May 15, 2026	36.40	36.80	35.90	36.00	36.00	-1.10%	3,276
May 14, 2026	38.10	38.10	35.95	36.40	36.40	-4.34%	2,331
May 13, 2026	38.25	38.50	37.55	38.05	38.05	-1.55%	490
May 12, 2026	39.10	39.10	37.95	38.65	38.65	-1.40%	429
May 11, 2026	38.85	39.40	38.80	39.20	39.20	-	668
May 8, 2026	39.90	39.90	38.65	39.20	39.20	-2.12%	1,233
May 7, 2026	40.10	40.10	39.75	40.05	40.05	0.75%	683
May 6, 2026	38.80	40.00	38.80	39.75	39.75	2.85%	1,551
May 5, 2026	37.75	38.65	37.65	38.65	38.65	2.38%	397
May 4, 2026	39.55	39.60	38.30	38.80	37.75	-0.89%	1,256
Apr 30, 2026	37.70	39.15	37.70	39.15	38.09	0.51%	559