ETR:ACU7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	71.01	71.32	71.01	71.06	71.06	0.25%	9
Sep 21, 2026	70.40	70.92	70.40	70.88	70.88	1.30%	573
Sep 18, 2026	70.31	70.31	69.97	69.97	69.97	-0.61%	-
Sep 17, 2026	70.27	70.41	70.25	70.40	70.40	0.89%	755
Sep 16, 2026	69.59	69.86	69.50	69.78	69.78	0.74%	1,043
Sep 15, 2026	69.18	69.36	68.93	69.27	69.27	-0.17%	916
Sep 14, 2026	69.73	69.87	69.39	69.39	69.39	-0.86%	379
Sep 11, 2026	70.01	70.25	69.99	69.99	69.99	0.32%	122
Sep 10, 2026	70.36	70.36	69.77	69.77	69.77	-0.80%	204
Sep 9, 2026	71.08	71.08	70.23	70.33	70.33	-1.47%	807
Sep 8, 2026	71.15	71.42	71.15	71.38	71.38	-0.24%	393
Sep 7, 2026	71.39	71.55	71.22	71.55	71.55	-	888
Sep 4, 2026	71.42	71.57	71.42	71.55	71.55	-0.06%	53
Sep 3, 2026	71.43	71.59	71.31	71.59	71.59	0.43%	338
Sep 2, 2026	71.49	71.49	71.11	71.28	71.28	-0.29%	130
Sep 1, 2026	72.11	72.11	71.49	71.49	71.49	-0.51%	176
Aug 31, 2026	72.46	72.46	71.86	71.86	71.86	-0.96%	298
Aug 28, 2026	72.58	72.65	72.56	72.56	72.56	0.54%	597
Aug 27, 2026	72.50	72.50	72.13	72.17	72.17	-0.36%	503
Aug 26, 2026	72.64	72.64	72.43	72.43	72.43	-0.17%	-
Aug 25, 2026	72.49	72.69	72.49	72.55	72.55	0.42%	138
Aug 24, 2026	72.08	72.34	72.08	72.25	72.25	0.17%	1,319
Aug 21, 2026	71.61	72.13	71.61	72.13	72.13	0.74%	932
Aug 20, 2026	71.74	71.74	71.51	71.60	71.60	-0.13%	445
Aug 19, 2026	71.67	71.73	71.67	71.69	71.69	-0.01%	441
Aug 18, 2026	72.12	72.12	71.70	71.70	71.70	-0.93%	25
Aug 17, 2026	72.69	72.69	72.37	72.37	72.37	-0.22%	55
Aug 14, 2026	72.79	72.80	72.53	72.53	72.53	-0.25%	7
Aug 13, 2026	72.76	72.86	72.71	72.71	72.71	-0.01%	796
Aug 12, 2026	72.78	72.89	72.59	72.72	72.72	0.12%	663
Aug 11, 2026	72.73	72.83	72.52	72.63	72.63	-0.01%	60
Aug 10, 2026	72.87	72.87	72.64	72.64	72.64	-0.23%	245
Aug 7, 2026	72.59	73.00	72.59	72.81	72.81	0.39%	499
Aug 6, 2026	72.56	72.65	72.53	72.53	72.53	0.12%	362
Aug 5, 2026	72.59	72.59	72.40	72.44	72.44	0.24%	351
Aug 4, 2026	72.00	72.28	71.77	72.27	72.27	1.01%	566
Aug 3, 2026	71.60	71.60	71.42	71.55	71.55	0.45%	819
Jul 31, 2026	71.90	71.90	71.23	71.23	71.23	-0.39%	118
Jul 30, 2026	70.92	71.70	70.92	71.51	71.51	1.06%	413
Jul 29, 2026	71.29	71.29	70.57	70.76	70.76	-0.79%	4,030
Jul 28, 2026	71.01	71.32	70.98	71.32	71.32	0.68%	74
Jul 27, 2026	71.46	71.69	70.84	70.84	70.84	-0.08%	307
Jul 24, 2026	70.36	70.90	70.36	70.90	70.90	0.71%	252
Jul 23, 2026	70.96	70.96	70.37	70.40	70.40	-1.08%	170
Jul 22, 2026	70.77	71.30	70.74	71.17	71.17	-0.15%	4,317
Jul 21, 2026	71.18	71.31	70.94	71.28	71.28	0.38%	886
Jul 20, 2026	71.08	71.35	71.01	71.01	71.01	-0.36%	273
Jul 17, 2026	71.29	71.29	71.11	71.27	71.27	-0.60%	201
Jul 16, 2026	71.72	71.72	71.27	71.70	71.70	-0.32%	8,160
Jul 15, 2026	72.07	72.07	71.85	71.93	71.93	0.07%	536