ETR:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	39.05	39.05	38.15	38.95	37.90	1.30%	1,264
Apr 28, 2026	38.60	38.60	37.90	38.45	37.41	0.39%	235
Apr 27, 2026	38.70	38.95	38.20	38.30	37.26	-0.13%	1,154
Apr 24, 2026	39.50	39.95	37.80	38.35	37.31	-4.24%	1,161
Apr 23, 2026	40.30	40.50	39.60	40.05	38.97	-0.62%	208
Apr 22, 2026	40.90	41.25	40.30	40.30	39.21	-0.74%	361
Apr 21, 2026	40.15	40.80	39.70	40.60	39.50	1.88%	382
Apr 20, 2026	39.90	40.50	39.25	39.85	38.77	-1.48%	2,732
Apr 17, 2026	39.20	40.55	38.65	40.45	39.36	3.06%	1,811
Apr 16, 2026	39.65	40.30	39.05	39.25	38.19	-1.63%	106
Apr 15, 2026	40.60	40.60	39.15	39.90	38.82	-1.72%	185
Apr 14, 2026	40.40	41.10	40.25	40.60	39.50	1.37%	1,750
Apr 13, 2026	40.15	40.35	39.25	40.05	38.97	-2.32%	421
Apr 10, 2026	40.00	41.25	40.00	41.00	39.89	3.14%	2,378
Apr 9, 2026	38.90	39.75	38.85	39.75	38.67	1.15%	3,465
Apr 8, 2026	38.10	39.30	37.75	39.30	38.24	6.79%	2,661
Apr 7, 2026	37.40	37.60	36.35	36.80	35.80	-0.67%	419
Apr 2, 2026	36.40	37.05	36.00	37.05	36.05	-1.98%	122
Apr 1, 2026	36.70	38.15	36.65	37.80	36.78	4.85%	1,064
Mar 31, 2026	35.05	36.90	35.05	36.05	35.07	5.87%	1,561
Mar 30, 2026	33.20	34.30	33.20	34.05	33.13	0.44%	675
Mar 27, 2026	34.10	34.10	33.40	33.90	32.98	-1.88%	2,043
Mar 26, 2026	34.50	34.75	33.60	34.55	33.62	-0.14%	77
Mar 25, 2026	34.35	35.15	34.35	34.60	33.66	1.02%	1,783
Mar 24, 2026	34.60	34.90	34.25	34.25	33.32	-2.28%	94
Mar 23, 2026	32.40	35.30	32.35	35.05	34.10	2.79%	3,309
Mar 20, 2026	35.60	35.60	34.10	34.10	33.18	-2.71%	45
Mar 19, 2026	35.00	35.40	34.70	35.05	34.10	-5.27%	1,802
Mar 18, 2026	36.10	37.05	36.10	37.00	36.00	2.21%	67
Mar 17, 2026	36.00	36.20	35.75	36.20	35.22	0.84%	1,115
Mar 16, 2026	36.70	36.70	35.45	35.90	34.93	-1.37%	935
Mar 13, 2026	36.40	37.00	35.70	36.40	35.41	-3.06%	4,134
Mar 12, 2026	38.60	38.60	37.10	37.55	36.53	-2.59%	1,428