ETR:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	28.06	28.30	27.90	28.30	28.30	0.14%	7
Oct 7, 2026	28.86	28.86	28.10	28.26	28.26	-2.75%	1,071
Oct 6, 2026	29.16	29.36	29.06	29.06	29.06	-	250
Oct 5, 2026	29.20	29.20	28.86	29.06	29.06	-0.62%	6
Oct 2, 2026	28.72	29.34	28.72	29.24	29.24	1.88%	158
Oct 1, 2026	29.04	29.04	28.48	28.70	28.70	-0.97%	12
Sep 30, 2026	29.30	29.30	28.82	28.98	28.98	-0.69%	121
Sep 29, 2026	29.48	29.60	29.18	29.18	29.18	3.04%	667
Sep 28, 2026	28.46	28.48	28.32	28.32	28.32	-1.39%	108
Sep 25, 2026	29.40	29.40	28.50	28.72	28.72	-0.49%	21
Sep 24, 2026	29.48	29.48	28.86	28.86	28.86	-2.96%	283
Sep 23, 2026	30.42	30.42	29.58	29.74	29.74	-1.26%	325
Sep 22, 2026	29.52	30.64	29.52	30.12	30.12	2.59%	1,631
Sep 21, 2026	29.58	29.58	29.34	29.36	29.36	0.62%	38
Sep 18, 2026	29.20	29.82	29.18	29.18	29.18	-1.22%	258
Sep 17, 2026	29.34	29.96	29.18	29.54	29.54	1.23%	3
Sep 16, 2026	29.20	29.44	29.12	29.18	29.18	1.32%	12
Sep 15, 2026	29.08	29.16	28.80	28.80	28.80	-1.03%	-
Sep 14, 2026	29.54	29.54	28.98	29.10	29.10	-3.32%	352
Sep 11, 2026	30.50	30.50	30.06	30.10	30.10	-2.15%	221
Sep 10, 2026	31.36	31.36	30.76	30.76	30.76	-3.63%	824
Sep 9, 2026	31.98	31.98	31.92	31.92	31.92	-1.30%	421
Sep 8, 2026	32.60	32.60	32.28	32.34	32.34	0.50%	381
Sep 7, 2026	31.66	32.18	31.66	32.18	32.18	1.84%	327
Sep 4, 2026	31.60	31.60	31.60	31.60	31.60	-0.19%	442
Sep 3, 2026	32.00	32.00	31.66	31.66	31.66	0.19%	10
Sep 2, 2026	32.12	32.12	31.60	31.60	31.60	-0.57%	405
Sep 1, 2026	31.78	31.78	31.78	31.78	31.78	-2.34%	70
Aug 31, 2026	32.54	32.54	32.54	32.54	32.54	0.37%	137
Aug 28, 2026	32.74	32.74	32.42	32.42	32.42	1.95%	354
Aug 27, 2026	31.80	31.80	31.80	31.80	31.80	0.13%	-
Aug 26, 2026	32.36	32.36	31.58	31.76	31.76	-1.37%	476
Aug 25, 2026	31.82	32.20	31.82	32.20	32.20	1.51%	144
Aug 24, 2026	32.56	32.56	31.72	31.72	31.72	-1.92%	736
Aug 21, 2026	32.30	32.60	32.30	32.34	32.34	2.41%	58
Aug 20, 2026	31.16	31.58	31.16	31.58	31.58	-3.19%	467
Aug 19, 2026	32.62	32.62	32.62	32.62	32.62	-0.55%	518
Aug 18, 2026	33.32	33.34	32.80	32.80	32.80	-4.82%	475
Aug 17, 2026	34.88	35.00	33.42	34.46	34.46	1.17%	1,776
Aug 14, 2026	34.06	34.06	34.06	34.06	34.06	1.92%	21
Aug 13, 2026	33.44	33.62	33.42	33.42	33.42	-1.42%	574
Aug 12, 2026	34.10	34.10	33.90	33.90	33.90	2.05%	50
Aug 11, 2026	32.90	33.82	32.90	33.22	33.22	2.09%	406
Aug 10, 2026	32.54	32.54	32.54	32.54	32.54	0.49%	106
Aug 7, 2026	32.40	32.40	32.38	32.38	32.38	2.79%	25
Aug 6, 2026	31.38	31.50	30.90	31.50	31.50	0.13%	525
Aug 5, 2026	31.38	31.46	31.38	31.46	31.46	5.22%	100
Aug 4, 2026	29.90	29.90	29.90	29.90	29.90	3.75%	207
Aug 3, 2026	29.58	29.58	28.82	28.82	28.82	-1.77%	146
Jul 31, 2026	29.82	30.18	29.54	29.54	29.34	0.34%	1,196